Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.37 | 14.64 | 14.34 | 14.59 | 409,379 | +0.20(+1.41%) |
Apr 27, 2006 | 14.15 | 14.46 | 14.12 | 14.38 | 541,860 | +0.20(+1.40%) |
Apr 26, 2006 | 14.29 | 14.36 | 14.18 | 14.18 | 308,927 | -0.10(-0.72%) |
Apr 25, 2006 | 14.24 | 14.29 | 14.13 | 14.29 | 462,954 | +0.08(+0.56%) |
Apr 24, 2006 | 14.33 | 14.40 | 14.17 | 14.21 | 264,379 | -0.08(-0.58%) |
Apr 21, 2006 | 14.29 | 14.31 | 14.19 | 14.29 | 430,926 | +0.11(+0.75%) |
Apr 20, 2006 | 14.36 | 14.36 | 14.17 | 14.18 | 396,859 | -0.13(-0.89%) |
Apr 19, 2006 | 14.25 | 14.35 | 14.13 | 14.31 | 216,918 | +0.07(+0.48%) |
Apr 18, 2006 | 13.95 | 14.27 | 13.89 | 14.24 | 771,008 | +0.34(+2.47%) |
Apr 17, 2006 | 13.88 | 13.94 | 13.86 | 13.90 | 482,753 | +0.04(+0.27%) |
Apr 13, 2006 | 14.01 | 14.08 | 13.83 | 13.86 | 517,693 | -0.15(-1.08%) |
Apr 12, 2006 | 14.01 | 14.13 | 13.89 | 14.01 | 415,203 | +0.01(+0.07%) |
Apr 11, 2006 | 14.14 | 14.17 | 14.00 | 14.00 | 569,230 | -0.11(-0.75%) |
Apr 10, 2006 | 14.19 | 14.20 | 14.03 | 14.11 | 703,457 | -0.08(-0.56%) |
Apr 07, 2006 | 14.25 | 14.30 | 14.14 | 14.19 | 545,645 | -0.07(-0.46%) |
Apr 06, 2006 | 14.34 | 14.39 | 14.24 | 14.25 | 549,722 | -0.14(-0.98%) |
Apr 05, 2006 | 14.37 | 14.53 | 14.35 | 14.39 | 385,795 | +0.03(+0.19%) |
Apr 04, 2006 | 14.48 | 14.53 | 14.34 | 14.37 | 526,719 | -0.11(-0.76%) |
Apr 03, 2006 | 14.96 | 14.96 | 14.46 | 14.48 | 581,459 | -0.40(-2.70%) |
Mar 31, 2006 | 14.76 | 14.88 | 14.60 | 14.88 | 323,776 | +0.13(+0.86%) |
Mar 30, 2006 | 14.88 | 14.89 | 14.60 | 14.75 | 383,174 | -0.13(-0.88%) |
Mar 29, 2006 | 14.07 | 15.10 | 14.07 | 14.88 | 447,231 | -0.10(-0.66%) |
Mar 28, 2006 | 14.91 | 15.04 | 14.90 | 14.98 | 504,300 | +0.09(+0.60%) |
Mar 27, 2006 | 15.00 | 15.01 | 14.84 | 14.89 | 409,671 | -0.11(-0.71%) |
Mar 24, 2006 | 14.95 | 15.08 | 14.91 | 15.00 | 527,884 | +0.06(+0.39%) |
Mar 23, 2006 | 14.78 | 14.94 | 14.77 | 14.94 | 608,828 | +0.16(+1.12%) |
Mar 22, 2006 | 14.46 | 14.80 | 14.45 | 14.78 | 561,077 | +0.34(+2.33%) |
Mar 21, 2006 | 14.68 | 14.73 | 14.44 | 14.44 | 564,571 | -0.26(-1.78%) |
Mar 20, 2006 | 14.83 | 14.94 | 14.69 | 14.70 | 582,332 | -0.13(-0.88%) |
Mar 17, 2006 | 14.79 | 14.95 | 14.65 | 14.83 | 1,122,446 | +0.08(+0.54%) |
Mar 16, 2006 | 14.68 | 14.81 | 14.63 | 14.75 | 393,948 | +0.07(+0.49%) |
Mar 15, 2006 | 14.50 | 14.71 | 14.43 | 14.68 | 454,510 | +0.21(+1.42%) |
Mar 14, 2006 | 14.41 | 14.61 | 14.35 | 14.47 | 547,101 | +0.07(+0.45%) |
Mar 13, 2006 | 14.32 | 14.47 | 14.32 | 14.41 | 495,565 | +0.13(+0.89%) |
Mar 10, 2006 | 14.25 | 14.34 | 14.17 | 14.28 | 367,743 | +0.09(+0.65%) |
Mar 09, 2006 | 14.27 | 14.34 | 14.18 | 14.19 | 583,788 | -0.05(-0.36%) |
Mar 08, 2006 | 14.17 | 14.30 | 14.07 | 14.24 | 772,464 | +0.13(+0.90%) |
Mar 07, 2006 | 14.18 | 14.24 | 14.06 | 14.11 | 1,002,485 | -0.07(-0.48%) |
Mar 06, 2006 | 13.41 | 14.42 | 14.08 | 14.18 | 536,328 | +0.10(+0.71%) |
Mar 03, 2006 | 14.08 | 14.18 | 13.99 | 14.08 | 663,276 | +0.00(+0.00%) |
Mar 02, 2006 | 14.16 | 14.20 | 14.05 | 14.08 | 1,237,748 | -0.09(-0.61%) |
Mar 01, 2006 | 14.24 | 14.29 | 14.11 | 14.17 | 738,397 | -0.07(-0.51%) |
Feb 28, 2006 | 14.19 | 14.30 | 13.95 | 14.24 | 824,874 | +0.05(+0.34%) |
Feb 27, 2006 | 14.12 | 14.25 | 14.08 | 14.19 | 370,654 | +0.11(+0.76%) |
Feb 24, 2006 | 14.17 | 14.19 | 14.01 | 14.08 | 381,719 | -0.09(-0.63%) |
Feb 23, 2006 | 14.20 | 14.20 | 13.98 | 14.17 | 826,621 | -0.02(-0.12%) |
Feb 22, 2006 | 14.14 | 14.24 | 14.08 | 14.19 | 474,018 | +0.05(+0.34%) |
Feb 21, 2006 | 14.15 | 14.17 | 14.04 | 14.14 | 355,514 | -0.02(-0.15%) |
Feb 17, 2006 | 14.13 | 14.21 | 14.05 | 14.16 | 435,584 | +0.05(+0.34%) |
Feb 16, 2006 | 14.15 | 14.24 | 14.08 | 14.12 | 433,255 | -0.05(-0.34%) |
Feb 15, 2006 | 14.05 | 14.20 | 14.01 | 14.16 | 435,876 | +0.07(+0.51%) |
Feb 14, 2006 | 14.11 | 14.25 | 14.01 | 14.09 | 582,041 | +0.01(+0.05%) |
Feb 13, 2006 | 14.05 | 14.12 | 13.96 | 14.08 | 411,126 | +0.01(+0.07%) |
Feb 10, 2006 | 14.08 | 14.18 | 14.07 | 14.07 | 448,978 | -0.04(-0.32%) |
Feb 09, 2006 | 14.18 | 14.32 | 14.11 | 14.12 | 312,130 | -0.07(-0.46%) |
Feb 08, 2006 | 14.14 | 14.25 | 13.89 | 14.18 | 496,147 | +0.06(+0.44%) |
Feb 07, 2006 | 14.14 | 14.36 | 14.12 | 14.12 | 669,100 | -0.10(-0.68%) |
Feb 06, 2006 | 14.33 | 14.38 | 14.15 | 14.22 | 465,575 | -0.12(-0.86%) |
Feb 03, 2006 | 14.49 | 14.49 | 14.18 | 14.34 | 815,265 | -0.18(-1.23%) |
Feb 02, 2006 | 14.79 | 14.83 | 14.44 | 14.52 | 730,536 | -0.14(-0.96%) |