Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.81 | 14.02 | 13.75 | 14.02 | 383,600 | +0.13(+0.94%) |
Apr 27, 2006 | 13.60 | 14.00 | 13.54 | 13.89 | 337,700 | +0.18(+1.31%) |
Apr 26, 2006 | 13.44 | 13.89 | 13.37 | 13.71 | 892,800 | +0.35(+2.62%) |
Apr 25, 2006 | 13.38 | 13.38 | 13.13 | 13.36 | 500,500 | -0.05(-0.37%) |
Apr 24, 2006 | 13.31 | 13.41 | 13.16 | 13.41 | 267,300 | +0.04(+0.30%) |
Apr 21, 2006 | 13.61 | 13.68 | 13.23 | 13.37 | 378,700 | +0.01(+0.07%) |
Apr 20, 2006 | 13.50 | 13.55 | 13.18 | 13.36 | 200,700 | +0.03(+0.23%) |
Apr 19, 2006 | 13.37 | 13.57 | 13.14 | 13.33 | 310,600 | -0.02(-0.15%) |
Apr 18, 2006 | 13.08 | 13.39 | 13.12 | 13.35 | 290,300 | +0.27(+2.06%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.95 | 13.08 | 191,600 | +0.01(+0.08%) |
Apr 13, 2006 | 13.09 | 13.18 | 13.02 | 13.07 | 635,000 | -0.02(-0.15%) |
Apr 12, 2006 | 12.65 | 13.30 | 12.65 | 13.09 | 302,000 | -0.06(-0.46%) |
Apr 11, 2006 | 13.29 | 13.30 | 13.08 | 13.15 | 281,800 | -0.14(-1.05%) |
Apr 10, 2006 | 13.21 | 13.29 | 13.15 | 13.29 | 386,200 | +0.11(+0.83%) |
Apr 07, 2006 | 13.51 | 13.56 | 13.12 | 13.18 | 479,200 | -0.28(-2.08%) |
Apr 06, 2006 | 13.50 | 13.51 | 13.28 | 13.46 | 283,900 | -0.07(-0.52%) |
Apr 05, 2006 | 13.65 | 13.67 | 13.40 | 13.53 | 224,500 | -0.07(-0.51%) |
Apr 04, 2006 | 13.72 | 13.75 | 13.46 | 13.60 | 318,000 | -0.15(-1.09%) |
Apr 03, 2006 | 14.00 | 14.01 | 13.74 | 13.75 | 297,900 | -0.20(-1.43%) |
Mar 31, 2006 | 13.95 | 13.96 | 13.86 | 13.95 | 525,200 | +0.00(+0.00%) |
Mar 30, 2006 | 13.96 | 14.00 | 13.85 | 13.95 | 383,600 | +0.00(+0.00%) |
Mar 29, 2006 | 13.70 | 13.97 | 13.68 | 13.95 | 376,400 | +0.25(+1.82%) |
Mar 28, 2006 | 13.73 | 13.92 | 13.65 | 13.70 | 294,200 | +0.00(+0.00%) |
Mar 27, 2006 | 13.80 | 13.82 | 13.61 | 13.70 | 372,800 | -0.10(-0.72%) |
Mar 24, 2006 | 13.88 | 14.00 | 13.78 | 13.80 | 453,500 | -0.07(-0.50%) |
Mar 23, 2006 | 13.80 | 13.90 | 13.75 | 13.87 | 298,600 | +0.01(+0.07%) |
Mar 22, 2006 | 13.90 | 14.02 | 13.82 | 13.86 | 694,200 | -0.11(-0.79%) |
Mar 21, 2006 | 14.00 | 14.11 | 13.90 | 13.97 | 313,300 | -0.08(-0.57%) |
Mar 20, 2006 | 14.00 | 14.13 | 13.95 | 14.05 | 223,300 | +0.00(+0.00%) |
Mar 17, 2006 | 14.15 | 14.17 | 13.95 | 14.05 | 829,400 | -0.17(-1.20%) |
Mar 16, 2006 | 14.40 | 14.46 | 14.10 | 14.22 | 413,000 | -0.22(-1.52%) |
Mar 15, 2006 | 14.06 | 14.45 | 14.01 | 14.44 | 657,700 | +0.39(+2.78%) |
Mar 14, 2006 | 14.00 | 14.14 | 13.95 | 14.05 | 316,300 | +0.05(+0.36%) |
Mar 13, 2006 | 14.00 | 14.05 | 13.94 | 14.00 | 363,800 | -0.11(-0.78%) |
Mar 10, 2006 | 14.18 | 14.18 | 13.97 | 14.11 | 505,300 | -0.09(-0.63%) |
Mar 09, 2006 | 13.90 | 14.25 | 13.90 | 14.20 | 705,300 | +0.22(+1.57%) |
Mar 08, 2006 | 13.88 | 14.04 | 13.79 | 13.98 | 355,000 | +0.00(+0.00%) |
Mar 07, 2006 | 14.00 | 14.01 | 13.83 | 13.98 | 363,000 | -0.02(-0.14%) |
Mar 06, 2006 | 13.05 | 14.05 | 13.05 | 14.00 | 682,400 | +0.00(+0.00%) |
Mar 03, 2006 | 14.02 | 14.10 | 13.94 | 14.00 | 639,600 | -0.05(-0.36%) |
Mar 02, 2006 | 14.22 | 14.23 | 14.00 | 14.05 | 513,900 | -0.25(-1.75%) |
Mar 01, 2006 | 14.18 | 14.41 | 14.16 | 14.30 | 432,200 | +0.22(+1.56%) |
Feb 28, 2006 | 14.48 | 14.34 | 14.04 | 14.08 | 364,700 | -0.40(-2.76%) |
Feb 27, 2006 | 14.27 | 14.50 | 14.27 | 14.48 | 270,400 | +0.18(+1.26%) |
Feb 24, 2006 | 14.24 | 14.45 | 14.16 | 14.30 | 475,200 | -0.06(-0.42%) |
Feb 23, 2006 | 14.41 | 14.48 | 14.29 | 14.36 | 555,000 | -0.11(-0.76%) |
Feb 22, 2006 | 14.26 | 14.50 | 14.24 | 14.47 | 864,900 | +0.25(+1.76%) |
Feb 21, 2006 | 14.10 | 14.42 | 14.10 | 14.22 | 649,400 | +0.01(+0.07%) |
Feb 17, 2006 | 14.00 | 14.21 | 13.51 | 14.21 | 816,000 | +0.32(+2.30%) |
Feb 16, 2006 | 13.89 | 13.96 | 13.71 | 13.89 | 800,700 | +0.10(+0.73%) |
Feb 15, 2006 | 13.58 | 13.80 | 13.58 | 13.79 | 407,800 | +0.21(+1.55%) |
Feb 14, 2006 | 13.50 | 13.82 | 13.50 | 13.58 | 620,500 | +0.28(+2.11%) |
Feb 13, 2006 | 13.21 | 13.34 | 13.13 | 13.30 | 682,400 | +0.09(+0.68%) |
Feb 10, 2006 | 13.41 | 13.49 | 13.16 | 13.21 | 459,100 | -0.30(-2.22%) |
Feb 09, 2006 | 13.53 | 13.57 | 13.35 | 13.51 | 625,400 | -0.05(-0.37%) |
Feb 08, 2006 | 13.70 | 13.75 | 13.40 | 13.56 | 688,200 | -0.12(-0.88%) |
Feb 07, 2006 | 13.15 | 13.80 | 13.15 | 13.68 | 691,300 | -0.32(-2.29%) |
Feb 06, 2006 | 14.34 | 14.34 | 13.85 | 14.00 | 323,800 | -0.42(-2.91%) |
Feb 03, 2006 | 14.36 | 14.62 | 14.30 | 14.42 | 386,600 | +0.02(+0.14%) |
Feb 02, 2006 | 14.37 | 14.47 | 14.10 | 14.40 | 389,700 | +0.05(+0.35%) |