Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.87 | 14.17 | 13.85 | 13.97 | 621,607 | +0.10(+0.72%) |
Apr 27, 2006 | 13.55 | 13.98 | 13.50 | 13.87 | 1,339,838 | +0.29(+2.11%) |
Apr 26, 2006 | 13.44 | 13.64 | 13.44 | 13.58 | 463,100 | +0.15(+1.13%) |
Apr 25, 2006 | 13.51 | 13.60 | 13.42 | 13.43 | 421,920 | -0.06(-0.42%) |
Apr 24, 2006 | 13.56 | 13.58 | 13.46 | 13.49 | 805,191 | -0.11(-0.83%) |
Apr 21, 2006 | 13.63 | 13.66 | 13.55 | 13.60 | 830,037 | -0.00(-0.03%) |
Apr 20, 2006 | 13.74 | 13.78 | 13.60 | 13.61 | 598,832 | -0.13(-0.92%) |
Apr 19, 2006 | 13.48 | 13.78 | 13.48 | 13.73 | 957,027 | +0.24(+1.77%) |
Apr 18, 2006 | 13.53 | 13.55 | 13.48 | 13.49 | 531,196 | -0.01(-0.06%) |
Apr 17, 2006 | 13.49 | 13.54 | 13.46 | 13.50 | 429,742 | +0.02(+0.13%) |
Apr 13, 2006 | 13.51 | 13.54 | 13.45 | 13.48 | 472,532 | -0.02(-0.16%) |
Apr 12, 2006 | 13.49 | 13.59 | 13.41 | 13.51 | 889,161 | +0.05(+0.39%) |
Apr 11, 2006 | 13.49 | 13.54 | 13.41 | 13.45 | 988,545 | -0.01(-0.06%) |
Apr 10, 2006 | 13.62 | 13.62 | 13.44 | 13.46 | 1,258,859 | -0.16(-1.15%) |
Apr 07, 2006 | 13.88 | 14.00 | 13.58 | 13.62 | 685,563 | -0.22(-1.60%) |
Apr 06, 2006 | 14.03 | 14.03 | 13.79 | 13.84 | 1,113,924 | -0.19(-1.36%) |
Apr 05, 2006 | 13.95 | 14.10 | 13.94 | 14.03 | 659,796 | +0.07(+0.50%) |
Apr 04, 2006 | 14.01 | 14.09 | 13.89 | 13.96 | 607,804 | -0.10(-0.71%) |
Apr 03, 2006 | 13.91 | 14.15 | 13.86 | 14.06 | 1,058,481 | +0.22(+1.60%) |
Mar 31, 2006 | 13.98 | 14.02 | 13.76 | 13.84 | 1,334,547 | -0.16(-1.12%) |
Mar 30, 2006 | 14.04 | 14.06 | 13.95 | 14.00 | 701,206 | -0.04(-0.28%) |
Mar 29, 2006 | 13.84 | 14.06 | 13.84 | 14.04 | 1,933,839 | +0.17(+1.22%) |
Mar 28, 2006 | 13.91 | 13.92 | 13.82 | 13.87 | 1,680,319 | -0.03(-0.19%) |
Mar 27, 2006 | 13.85 | 13.90 | 13.71 | 13.89 | 935,172 | +0.04(+0.28%) |
Mar 24, 2006 | 13.83 | 13.89 | 13.71 | 13.85 | 671,069 | +0.04(+0.31%) |
Mar 23, 2006 | 13.97 | 14.00 | 13.76 | 13.81 | 1,072,745 | -0.18(-1.30%) |
Mar 22, 2006 | 14.06 | 14.06 | 13.79 | 13.99 | 1,364,684 | -0.05(-0.34%) |
Mar 21, 2006 | 14.14 | 14.30 | 14.01 | 14.04 | 982,333 | -0.10(-0.74%) |
Mar 20, 2006 | 14.13 | 14.24 | 14.07 | 14.14 | 487,946 | +0.03(+0.22%) |
Mar 17, 2006 | 14.16 | 14.21 | 13.97 | 14.11 | 648,064 | +0.01(+0.09%) |
Mar 16, 2006 | 14.14 | 14.17 | 14.00 | 14.10 | 734,794 | -0.05(-0.34%) |
Mar 15, 2006 | 14.01 | 14.17 | 13.92 | 14.15 | 1,247,126 | +0.19(+1.37%) |
Mar 14, 2006 | 13.87 | 14.04 | 13.84 | 13.96 | 1,301,189 | +0.11(+0.78%) |
Mar 13, 2006 | 13.80 | 13.94 | 13.44 | 13.85 | 2,962,874 | +0.66(+4.98%) |
Mar 10, 2006 | 12.99 | 13.25 | 12.98 | 13.19 | 1,590,828 | +0.20(+1.57%) |
Mar 09, 2006 | 13.24 | 13.24 | 12.95 | 12.99 | 1,851,480 | -0.19(-1.45%) |
Mar 08, 2006 | 13.10 | 13.24 | 13.06 | 13.18 | 1,687,221 | +0.03(+0.26%) |
Mar 07, 2006 | 13.15 | 13.23 | 13.09 | 13.14 | 2,626,534 | -0.03(-0.26%) |
Mar 06, 2006 | 13.18 | 13.23 | 13.11 | 13.18 | 495,077 | +0.00(+0.00%) |
Mar 03, 2006 | 13.24 | 13.28 | 13.08 | 13.18 | 1,200,425 | -0.10(-0.72%) |
Mar 02, 2006 | 13.53 | 13.59 | 13.21 | 13.28 | 1,783,614 | -0.32(-2.33%) |
Mar 01, 2006 | 13.47 | 13.64 | 13.44 | 13.59 | 1,722,879 | +0.15(+1.13%) |
Feb 28, 2006 | 13.50 | 13.50 | 13.35 | 13.44 | 2,459,054 | -0.06(-0.42%) |
Feb 27, 2006 | 13.39 | 13.56 | 13.39 | 13.50 | 1,780,853 | +0.09(+0.65%) |
Feb 24, 2006 | 13.62 | 13.62 | 13.31 | 13.41 | 1,853,090 | -0.18(-1.31%) |
Feb 23, 2006 | 13.48 | 13.64 | 13.34 | 13.59 | 977,272 | +0.03(+0.19%) |
Feb 22, 2006 | 13.39 | 13.61 | 13.38 | 13.56 | 1,148,893 | +0.17(+1.30%) |
Feb 21, 2006 | 13.48 | 13.49 | 13.29 | 13.39 | 824,976 | -0.11(-0.84%) |
Feb 17, 2006 | 13.53 | 13.60 | 13.45 | 13.50 | 559,953 | -0.05(-0.39%) |
Feb 16, 2006 | 13.57 | 13.68 | 13.49 | 13.55 | 914,927 | -0.10(-0.70%) |
Feb 15, 2006 | 13.67 | 13.79 | 13.60 | 13.65 | 885,250 | +0.02(+0.13%) |
Feb 14, 2006 | 13.53 | 13.73 | 13.47 | 13.63 | 889,621 | +0.12(+0.90%) |
Feb 13, 2006 | 13.40 | 13.57 | 13.28 | 13.51 | 687,403 | +0.10(+0.78%) |
Feb 10, 2006 | 13.37 | 13.54 | 13.37 | 13.41 | 732,954 | +0.00(+0.03%) |
Feb 09, 2006 | 13.51 | 13.51 | 13.38 | 13.40 | 789,777 | -0.12(-0.87%) |
Feb 08, 2006 | 13.48 | 13.54 | 13.39 | 13.52 | 582,958 | +0.08(+0.58%) |
Feb 07, 2006 | 13.58 | 13.59 | 13.33 | 13.44 | 812,323 | -0.12(-0.87%) |
Feb 06, 2006 | 13.70 | 13.71 | 13.48 | 13.56 | 770,683 | -0.11(-0.83%) |
Feb 03, 2006 | 13.73 | 13.74 | 13.58 | 13.67 | 533,496 | -0.10(-0.73%) |
Feb 02, 2006 | 13.71 | 13.78 | 13.61 | 13.77 | 813,703 | +0.02(+0.16%) |