Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.02 | 15.11 | 14.98 | 15.10 | 42,677 | +0.06(+0.40%) |
Apr 27, 2006 | 14.86 | 15.06 | 14.78 | 15.04 | 160,781 | +0.09(+0.63%) |
Apr 26, 2006 | 14.84 | 14.94 | 14.82 | 14.94 | 489,456 | +0.10(+0.68%) |
Apr 25, 2006 | 14.89 | 14.93 | 14.75 | 14.84 | 58,385 | +0.19(+1.29%) |
Apr 24, 2006 | 14.64 | 14.76 | 14.58 | 14.65 | 47,419 | +0.07(+0.51%) |
Apr 21, 2006 | 14.50 | 14.63 | 14.48 | 14.58 | 75,278 | +0.08(+0.56%) |
Apr 20, 2006 | 14.45 | 14.53 | 14.43 | 14.50 | 66,535 | +0.03(+0.19%) |
Apr 19, 2006 | 13.72 | 14.54 | 14.33 | 14.47 | 369,722 | +0.10(+0.71%) |
Apr 18, 2006 | 14.31 | 14.45 | 14.24 | 14.37 | 43,121 | +0.13(+0.90%) |
Apr 17, 2006 | 13.66 | 14.31 | 13.66 | 14.24 | 60,311 | +0.12(+0.86%) |
Apr 13, 2006 | 14.14 | 14.12 | 14.02 | 14.12 | 68,313 | -0.02(-0.14%) |
Apr 12, 2006 | 14.04 | 14.14 | 14.04 | 14.14 | 42,529 | +0.01(+0.05%) |
Apr 11, 2006 | 14.21 | 14.23 | 14.04 | 14.13 | 67,276 | -0.12(-0.85%) |
Apr 10, 2006 | 14.31 | 14.31 | 14.22 | 14.25 | 37,046 | -0.07(-0.52%) |
Apr 07, 2006 | 14.44 | 14.44 | 14.29 | 14.33 | 81,205 | -0.16(-1.12%) |
Apr 06, 2006 | 14.52 | 14.53 | 14.42 | 14.49 | 56,903 | -0.11(-0.74%) |
Apr 05, 2006 | 14.56 | 14.60 | 14.48 | 14.60 | 52,457 | +0.03(+0.23%) |
Apr 04, 2006 | 14.50 | 14.56 | 14.43 | 14.56 | 83,428 | +0.26(+1.84%) |
Apr 03, 2006 | 14.20 | 14.34 | 14.20 | 14.30 | 283,626 | +0.01(+0.09%) |
Mar 31, 2006 | 14.26 | 14.30 | 14.25 | 14.29 | 23,857 | -0.07(-0.52%) |
Mar 30, 2006 | 14.34 | 14.37 | 14.31 | 14.36 | 50,827 | +0.18(+1.24%) |
Mar 29, 2006 | 14.11 | 14.24 | 14.07 | 14.18 | 112,176 | +0.08(+0.57%) |
Mar 28, 2006 | 14.25 | 14.29 | 14.07 | 14.10 | 40,454 | -0.16(-1.13%) |
Mar 27, 2006 | 14.27 | 14.28 | 14.17 | 14.27 | 41,491 | -0.03(-0.24%) |
Mar 24, 2006 | 14.22 | 14.31 | 14.19 | 14.30 | 179,452 | +0.09(+0.62%) |
Mar 23, 2006 | 14.31 | 14.31 | 14.17 | 14.21 | 63,423 | -0.16(-1.08%) |
Mar 22, 2006 | 14.28 | 14.37 | 14.28 | 14.37 | 29,933 | +0.16(+1.14%) |
Mar 21, 2006 | 14.35 | 14.35 | 14.16 | 14.21 | 155,891 | -0.14(-0.99%) |
Mar 20, 2006 | 14.42 | 14.42 | 14.32 | 14.35 | 88,318 | -0.02(-0.14%) |
Mar 17, 2006 | 14.41 | 14.43 | 14.32 | 14.37 | 50,679 | +0.11(+0.76%) |
Mar 16, 2006 | 14.23 | 14.29 | 14.21 | 14.26 | 60,459 | +0.05(+0.38%) |
Mar 15, 2006 | 14.16 | 14.21 | 14.10 | 14.21 | 30,822 | +0.11(+0.81%) |
Mar 14, 2006 | 13.97 | 14.12 | 13.97 | 14.09 | 120,178 | +0.08(+0.58%) |
Mar 13, 2006 | 13.95 | 14.02 | 13.95 | 14.01 | 43,270 | +0.15(+1.07%) |
Mar 10, 2006 | 13.78 | 13.89 | 13.73 | 13.86 | 16,596 | +0.20(+1.43%) |
Mar 09, 2006 | 13.79 | 13.79 | 13.65 | 13.67 | 106,545 | -0.09(-0.69%) |
Mar 08, 2006 | 13.61 | 13.77 | 13.60 | 13.76 | 41,343 | +0.11(+0.79%) |
Mar 07, 2006 | 13.66 | 13.71 | 13.62 | 13.65 | 262,732 | -0.35(-2.50%) |
Mar 06, 2006 | 14.09 | 14.09 | 13.93 | 14.00 | 178,415 | -0.01(-0.05%) |
Mar 03, 2006 | 14.01 | 14.06 | 13.92 | 14.01 | 153,964 | -0.05(-0.38%) |
Mar 02, 2006 | 13.94 | 14.06 | 13.91 | 14.06 | 134,552 | +0.07(+0.48%) |
Mar 01, 2006 | 13.95 | 14.02 | 13.94 | 14.00 | 74,092 | +0.08(+0.58%) |
Feb 28, 2006 | 14.02 | 13.98 | 13.87 | 13.91 | 104,174 | -0.10(-0.72%) |
Feb 27, 2006 | 14.00 | 14.06 | 13.96 | 14.02 | 51,123 | -0.02(-0.14%) |
Feb 24, 2006 | 14.02 | 14.05 | 13.97 | 14.04 | 79,871 | -0.01(-0.05%) |
Feb 23, 2006 | 14.17 | 14.17 | 14.04 | 14.04 | 70,684 | -0.03(-0.24%) |
Feb 22, 2006 | 13.97 | 14.09 | 13.97 | 14.08 | 93,949 | +0.17(+1.21%) |
Feb 21, 2006 | 13.90 | 13.94 | 13.89 | 13.91 | 86,095 | +0.06(+0.44%) |
Feb 17, 2006 | 13.75 | 13.85 | 13.75 | 13.85 | 34,823 | +0.10(+0.74%) |
Feb 16, 2006 | 13.69 | 13.75 | 13.64 | 13.75 | 121,660 | +0.03(+0.25%) |
Feb 15, 2006 | 13.73 | 13.75 | 13.64 | 13.71 | 101,062 | -0.03(-0.25%) |
Feb 14, 2006 | 13.65 | 13.75 | 13.60 | 13.75 | 31,563 | +0.08(+0.59%) |
Feb 13, 2006 | 13.67 | 13.70 | 13.63 | 13.67 | 85,947 | -0.10(-0.74%) |
Feb 10, 2006 | 13.87 | 13.87 | 13.69 | 13.77 | 89,059 | -0.05(-0.34%) |
Feb 09, 2006 | 13.83 | 13.87 | 13.79 | 13.81 | 37,935 | +0.10(+0.74%) |
Feb 08, 2006 | 13.72 | 13.73 | 13.65 | 13.71 | 86,836 | +0.03(+0.20%) |
Feb 07, 2006 | 13.71 | 13.73 | 13.66 | 13.69 | 37,046 | -0.07(-0.49%) |
Feb 06, 2006 | 13.77 | 13.80 | 13.69 | 13.75 | 41,788 | +0.02(+0.15%) |
Feb 03, 2006 | 13.67 | 13.79 | 13.62 | 13.73 | 112,028 | -0.13(-0.92%) |
Feb 02, 2006 | 13.89 | 13.90 | 13.81 | 13.86 | 55,865 | +0.03(+0.20%) |