Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.35 | 14.45 | 14.35 | 14.45 | 85,000 | +0.05(+0.35%) |
Apr 27, 2006 | 14.48 | 14.54 | 14.37 | 14.40 | 61,200 | +0.00(+0.00%) |
Apr 26, 2006 | 14.48 | 14.54 | 14.40 | 14.40 | 59,500 | -0.08(-0.55%) |
Apr 25, 2006 | 14.57 | 14.57 | 14.40 | 14.48 | 65,700 | -0.05(-0.34%) |
Apr 24, 2006 | 14.53 | 14.57 | 14.50 | 14.53 | 63,400 | -0.03(-0.21%) |
Apr 21, 2006 | 14.60 | 14.60 | 14.52 | 14.56 | 46,400 | +0.02(+0.14%) |
Apr 20, 2006 | 14.56 | 14.60 | 14.48 | 14.54 | 63,600 | -0.04(-0.27%) |
Apr 19, 2006 | 14.60 | 14.60 | 14.48 | 14.58 | 64,500 | +0.01(+0.07%) |
Apr 18, 2006 | 14.42 | 14.57 | 14.42 | 14.57 | 68,600 | +0.15(+1.04%) |
Apr 17, 2006 | 14.51 | 14.55 | 14.40 | 14.42 | 67,000 | -0.13(-0.89%) |
Apr 13, 2006 | 14.55 | 14.60 | 14.50 | 14.55 | 54,400 | +0.00(+0.00%) |
Apr 12, 2006 | 14.51 | 14.64 | 14.45 | 14.55 | 85,600 | +0.00(+0.00%) |
Apr 11, 2006 | 14.68 | 14.68 | 14.48 | 14.55 | 58,300 | -0.12(-0.82%) |
Apr 10, 2006 | 14.65 | 14.69 | 14.60 | 14.67 | 73,100 | -0.04(-0.27%) |
Apr 07, 2006 | 14.72 | 14.76 | 14.59 | 14.71 | 60,400 | +0.00(+0.00%) |
Apr 06, 2006 | 14.73 | 14.79 | 14.68 | 14.71 | 47,800 | -0.02(-0.14%) |
Apr 05, 2006 | 14.76 | 14.80 | 14.71 | 14.73 | 47,400 | -0.02(-0.14%) |
Apr 04, 2006 | 14.74 | 14.79 | 14.68 | 14.75 | 100,400 | +0.00(+0.00%) |
Apr 03, 2006 | 14.81 | 14.82 | 14.71 | 14.75 | 90,400 | -0.06(-0.40%) |
Mar 31, 2006 | 14.88 | 14.88 | 14.75 | 14.81 | 108,400 | +0.06(+0.40%) |
Mar 30, 2006 | 14.88 | 14.88 | 14.75 | 14.75 | 68,700 | -0.09(-0.61%) |
Mar 29, 2006 | 14.75 | 14.87 | 14.65 | 14.84 | 84,700 | +0.15(+1.02%) |
Mar 28, 2006 | 14.73 | 14.75 | 14.62 | 14.69 | 123,200 | -0.01(-0.07%) |
Mar 27, 2006 | 14.73 | 14.73 | 14.63 | 14.70 | 84,600 | +0.02(+0.14%) |
Mar 24, 2006 | 14.66 | 14.70 | 14.60 | 14.68 | 96,700 | +0.01(+0.07%) |
Mar 23, 2006 | 14.62 | 14.68 | 14.57 | 14.67 | 66,000 | +0.08(+0.55%) |
Mar 22, 2006 | 14.62 | 14.62 | 14.52 | 14.59 | 91,100 | -0.07(-0.48%) |
Mar 21, 2006 | 14.64 | 14.71 | 14.58 | 14.66 | 105,300 | -0.04(-0.27%) |
Mar 20, 2006 | 14.61 | 14.75 | 14.61 | 14.70 | 56,000 | +0.02(+0.14%) |
Mar 17, 2006 | 14.70 | 14.75 | 14.62 | 14.68 | 84,700 | +0.05(+0.34%) |
Mar 16, 2006 | 14.50 | 14.66 | 14.50 | 14.63 | 55,800 | +0.08(+0.55%) |
Mar 15, 2006 | 14.51 | 14.57 | 14.47 | 14.55 | 69,100 | +0.04(+0.28%) |
Mar 14, 2006 | 14.56 | 14.62 | 14.46 | 14.51 | 203,200 | -0.04(-0.27%) |
Mar 13, 2006 | 14.64 | 14.65 | 14.55 | 14.55 | 224,800 | -0.10(-0.68%) |
Mar 10, 2006 | 14.80 | 14.83 | 14.65 | 14.65 | 93,200 | -0.12(-0.81%) |
Mar 09, 2006 | 14.92 | 14.92 | 14.71 | 14.77 | 112,200 | -0.11(-0.74%) |
Mar 08, 2006 | 14.76 | 14.88 | 14.75 | 14.88 | 72,600 | +0.07(+0.47%) |
Mar 07, 2006 | 14.80 | 14.90 | 14.76 | 14.81 | 97,700 | -0.06(-0.40%) |
Mar 06, 2006 | 14.97 | 14.99 | 14.81 | 14.87 | 71,100 | -0.12(-0.80%) |
Mar 03, 2006 | 15.02 | 15.05 | 14.96 | 14.99 | 87,000 | -0.06(-0.40%) |
Mar 02, 2006 | 15.00 | 15.08 | 15.00 | 15.05 | 80,200 | +0.03(+0.20%) |
Mar 01, 2006 | 15.00 | 15.09 | 14.96 | 15.02 | 87,700 | -0.02(-0.13%) |
Feb 28, 2006 | 14.96 | 15.10 | 14.95 | 15.04 | 74,600 | +0.08(+0.53%) |
Feb 27, 2006 | 14.91 | 14.98 | 14.91 | 14.96 | 41,500 | +0.04(+0.27%) |
Feb 24, 2006 | 15.05 | 15.06 | 14.92 | 14.92 | 73,700 | -0.11(-0.73%) |
Feb 23, 2006 | 15.04 | 15.05 | 14.88 | 15.03 | 70,000 | +0.06(+0.40%) |
Feb 22, 2006 | 14.93 | 14.97 | 14.86 | 14.97 | 68,100 | +0.06(+0.40%) |
Feb 21, 2006 | 15.00 | 15.03 | 14.84 | 14.91 | 111,800 | -0.04(-0.27%) |
Feb 17, 2006 | 14.83 | 14.95 | 14.83 | 14.95 | 52,100 | +0.14(+0.95%) |
Feb 16, 2006 | 15.00 | 15.01 | 14.79 | 14.81 | 89,900 | -0.23(-1.53%) |
Feb 15, 2006 | 14.96 | 15.05 | 14.86 | 15.04 | 101,700 | +0.11(+0.74%) |
Feb 14, 2006 | 14.96 | 14.97 | 14.89 | 14.93 | 82,800 | -0.05(-0.33%) |
Feb 13, 2006 | 14.90 | 14.98 | 14.88 | 14.98 | 82,700 | +0.07(+0.47%) |
Feb 10, 2006 | 14.89 | 14.96 | 14.85 | 14.91 | 58,000 | +0.05(+0.34%) |
Feb 09, 2006 | 14.98 | 14.98 | 14.85 | 14.86 | 67,100 | -0.11(-0.73%) |
Feb 08, 2006 | 14.88 | 14.99 | 14.83 | 14.97 | 80,100 | +0.08(+0.54%) |
Feb 07, 2006 | 14.70 | 14.89 | 14.70 | 14.89 | 101,400 | +0.11(+0.74%) |
Feb 06, 2006 | 14.90 | 14.92 | 14.70 | 14.78 | 65,400 | +0.02(+0.14%) |
Feb 03, 2006 | 14.80 | 14.80 | 14.71 | 14.76 | 61,900 | -0.04(-0.27%) |
Feb 02, 2006 | 14.90 | 14.91 | 14.76 | 14.80 | 82,900 | -0.03(-0.20%) |