Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.00 | 14.07 | 13.95 | 14.07 | 1,800 | +0.07(+0.50%) |
Apr 27, 2006 | 13.94 | 14.00 | 13.94 | 14.00 | 400 | +0.09(+0.65%) |
Apr 26, 2006 | 13.93 | 13.96 | 13.85 | 13.91 | 3,100 | -0.02(-0.14%) |
Apr 25, 2006 | 13.99 | 13.99 | 13.93 | 13.93 | 4,700 | -0.02(-0.14%) |
Apr 24, 2006 | 13.99 | 13.99 | 13.93 | 13.95 | 3,300 | -0.05(-0.36%) |
Apr 21, 2006 | 14.03 | 14.04 | 14.00 | 14.00 | 2,000 | -0.05(-0.36%) |
Apr 20, 2006 | 14.04 | 14.05 | 14.04 | 14.05 | 3,200 | +0.05(+0.36%) |
Apr 19, 2006 | 14.03 | 14.03 | 14.00 | 14.00 | 1,000 | -0.10(-0.71%) |
Apr 18, 2006 | 14.19 | 14.19 | 14.09 | 14.10 | 3,900 | -0.08(-0.56%) |
Apr 17, 2006 | 14.23 | 14.23 | 14.18 | 14.18 | 1,400 | -0.10(-0.70%) |
Apr 13, 2006 | 14.34 | 14.35 | 14.28 | 14.28 | 400 | +0.00(+0.00%) |
Apr 12, 2006 | 14.34 | 14.35 | 14.26 | 14.28 | 4,700 | -0.07(-0.49%) |
Apr 11, 2006 | 14.19 | 14.35 | 14.19 | 14.35 | 4,200 | +0.16(+1.13%) |
Apr 10, 2006 | 14.23 | 14.23 | 14.18 | 14.19 | 2,500 | -0.02(-0.14%) |
Apr 07, 2006 | 14.30 | 14.30 | 14.21 | 14.21 | 2,200 | +0.00(+0.00%) |
Apr 06, 2006 | 14.40 | 14.44 | 14.09 | 14.21 | 13,600 | -0.19(-1.32%) |
Apr 05, 2006 | 14.49 | 14.49 | 14.40 | 14.40 | 1,600 | -0.08(-0.55%) |
Apr 04, 2006 | 14.48 | 14.48 | 14.48 | 14.48 | 800 | +0.04(+0.28%) |
Apr 03, 2006 | 14.50 | 14.50 | 14.44 | 14.44 | 3,400 | -0.02(-0.14%) |
Mar 31, 2006 | 14.49 | 14.50 | 14.46 | 14.46 | 2,400 | +0.01(+0.07%) |
Mar 30, 2006 | 14.46 | 14.50 | 14.45 | 14.45 | 2,100 | +0.00(+0.00%) |
Mar 29, 2006 | 14.48 | 14.50 | 14.44 | 14.45 | 6,100 | -0.07(-0.48%) |
Mar 28, 2006 | 14.51 | 14.52 | 14.45 | 14.52 | 1,400 | +0.00(+0.00%) |
Mar 27, 2006 | 14.52 | 14.57 | 14.50 | 14.52 | 2,600 | +0.00(+0.00%) |
Mar 24, 2006 | 14.57 | 14.57 | 14.52 | 14.52 | 1,300 | +0.00(+0.00%) |
Mar 23, 2006 | 14.64 | 14.64 | 14.52 | 14.52 | 4,000 | -0.08(-0.55%) |
Mar 22, 2006 | 14.60 | 14.60 | 14.56 | 14.60 | 2,400 | +0.00(+0.00%) |
Mar 21, 2006 | 14.68 | 14.70 | 14.51 | 14.60 | 6,200 | -0.12(-0.82%) |
Mar 20, 2006 | 14.68 | 14.72 | 14.62 | 14.72 | 3,100 | +0.00(+0.00%) |
Mar 17, 2006 | 14.76 | 14.79 | 14.62 | 14.72 | 4,500 | -0.03(-0.20%) |
Mar 16, 2006 | 14.73 | 14.75 | 14.73 | 14.75 | 700 | +0.07(+0.48%) |
Mar 15, 2006 | 14.66 | 14.70 | 14.55 | 14.68 | 8,400 | +0.01(+0.07%) |
Mar 14, 2006 | 14.90 | 14.90 | 14.67 | 14.67 | 5,600 | -0.21(-1.41%) |
Mar 13, 2006 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | +0.15(+1.02%) |
Mar 10, 2006 | 14.70 | 14.79 | 14.51 | 14.73 | 5,800 | -0.11(-0.74%) |
Mar 09, 2006 | 14.84 | 14.84 | 14.84 | 14.84 | 100 | +0.10(+0.68%) |
Mar 08, 2006 | 14.68 | 14.74 | 14.68 | 14.74 | 2,200 | +0.06(+0.41%) |
Mar 07, 2006 | 14.68 | 14.68 | 14.68 | 14.68 | 300 | -0.03(-0.20%) |
Mar 06, 2006 | 14.95 | 14.95 | 14.45 | 14.71 | 18,500 | -0.02(-0.14%) |
Mar 03, 2006 | 14.88 | 14.90 | 14.65 | 14.73 | 14,200 | -0.16(-1.07%) |
Mar 02, 2006 | 14.54 | 15.00 | 14.54 | 14.89 | 25,700 | +0.39(+2.69%) |
Mar 01, 2006 | 14.54 | 14.55 | 14.48 | 14.50 | 12,000 | -0.01(-0.07%) |
Feb 28, 2006 | 14.51 | 14.52 | 14.48 | 14.51 | 2,400 | +0.00(+0.00%) |
Feb 27, 2006 | 14.51 | 14.51 | 14.51 | 14.51 | 300 | +0.02(+0.14%) |
Feb 24, 2006 | 14.51 | 14.51 | 14.49 | 14.49 | 900 | +0.00(+0.00%) |
Feb 23, 2006 | 14.42 | 14.49 | 14.42 | 14.49 | 2,900 | +0.00(+0.00%) |
Feb 22, 2006 | 14.50 | 14.51 | 14.39 | 14.49 | 6,000 | +0.01(+0.07%) |
Feb 21, 2006 | 14.39 | 14.48 | 14.39 | 14.48 | 3,400 | +0.03(+0.21%) |
Feb 17, 2006 | 14.34 | 14.50 | 14.33 | 14.45 | 4,200 | +0.05(+0.35%) |
Feb 16, 2006 | 14.34 | 14.40 | 14.34 | 14.40 | 1,200 | +0.04(+0.28%) |
Feb 15, 2006 | 14.42 | 14.45 | 14.36 | 14.36 | 7,400 | -0.05(-0.35%) |
Feb 14, 2006 | 14.41 | 14.41 | 14.34 | 14.41 | 7,500 | +0.00(+0.00%) |
Feb 13, 2006 | 14.42 | 14.42 | 14.41 | 14.41 | 3,200 | +0.02(+0.14%) |
Feb 10, 2006 | 14.41 | 14.41 | 14.39 | 14.39 | 1,400 | +0.02(+0.14%) |
Feb 09, 2006 | 14.28 | 14.37 | 14.25 | 14.37 | 8,700 | +0.11(+0.77%) |
Feb 08, 2006 | 14.24 | 14.26 | 14.24 | 14.26 | 400 | +0.03(+0.21%) |
Feb 07, 2006 | 14.26 | 14.26 | 14.20 | 14.23 | 2,600 | +0.02(+0.14%) |
Feb 06, 2006 | 14.23 | 14.28 | 14.21 | 14.21 | 1,500 | -0.04(-0.28%) |
Feb 03, 2006 | 14.20 | 14.25 | 14.20 | 14.25 | 1,100 | +0.01(+0.07%) |
Feb 02, 2006 | 14.31 | 14.35 | 14.22 | 14.24 | 19,300 | -0.08(-0.56%) |