Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.15 | 15.20 | 15.15 | 15.20 | 7,700 | +0.10(+0.66%) |
Apr 27, 2006 | 15.10 | 15.18 | 15.01 | 15.10 | 9,600 | +0.10(+0.67%) |
Apr 26, 2006 | 14.98 | 15.11 | 14.98 | 15.00 | 26,100 | +0.02(+0.13%) |
Apr 25, 2006 | 14.89 | 14.98 | 14.82 | 14.98 | 20,500 | +0.06(+0.40%) |
Apr 24, 2006 | 14.86 | 14.92 | 14.86 | 14.92 | 3,700 | +0.06(+0.40%) |
Apr 21, 2006 | 14.82 | 14.86 | 14.79 | 14.86 | 4,100 | +0.04(+0.27%) |
Apr 20, 2006 | 14.81 | 14.83 | 14.72 | 14.82 | 5,300 | +0.00(+0.00%) |
Apr 19, 2006 | 14.77 | 14.82 | 14.71 | 14.82 | 11,400 | +0.05(+0.34%) |
Apr 18, 2006 | 14.58 | 14.77 | 14.52 | 14.77 | 17,700 | +0.27(+1.86%) |
Apr 17, 2006 | 14.62 | 14.62 | 14.49 | 14.50 | 20,600 | -0.26(-1.75%) |
Apr 13, 2006 | 14.73 | 14.78 | 14.63 | 14.76 | 6,500 | +0.03(+0.20%) |
Apr 12, 2006 | 14.70 | 14.80 | 14.66 | 14.73 | 22,300 | -0.17(-1.14%) |
Apr 11, 2006 | 14.89 | 14.94 | 14.70 | 14.90 | 14,300 | -0.02(-0.13%) |
Apr 10, 2006 | 14.92 | 14.92 | 14.92 | 14.92 | 500 | +0.00(+0.00%) |
Apr 07, 2006 | 14.98 | 14.98 | 14.91 | 14.92 | 2,800 | +0.09(+0.58%) |
Apr 06, 2006 | 14.90 | 14.95 | 14.83 | 14.83 | 5,500 | -0.17(-1.10%) |
Apr 05, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 7,300 | +0.05(+0.33%) |
Apr 04, 2006 | 14.97 | 14.97 | 14.86 | 14.95 | 6,300 | +0.05(+0.34%) |
Apr 03, 2006 | 14.98 | 14.98 | 14.90 | 14.90 | 7,700 | +0.00(+0.00%) |
Mar 31, 2006 | 14.82 | 14.90 | 14.82 | 14.90 | 4,300 | +0.08(+0.54%) |
Mar 30, 2006 | 14.91 | 14.91 | 14.82 | 14.82 | 7,500 | -0.09(-0.60%) |
Mar 29, 2006 | 14.89 | 14.94 | 14.85 | 14.91 | 7,500 | +0.01(+0.07%) |
Mar 28, 2006 | 14.82 | 14.90 | 14.82 | 14.90 | 6,600 | +0.00(+0.00%) |
Mar 27, 2006 | 14.97 | 14.97 | 14.85 | 14.90 | 4,000 | -0.05(-0.33%) |
Mar 24, 2006 | 14.99 | 14.99 | 14.90 | 14.95 | 2,700 | -0.02(-0.13%) |
Mar 23, 2006 | 14.82 | 14.97 | 14.82 | 14.97 | 9,600 | +0.04(+0.27%) |
Mar 22, 2006 | 14.83 | 14.93 | 14.83 | 14.93 | 9,100 | +0.05(+0.34%) |
Mar 21, 2006 | 14.82 | 14.90 | 14.82 | 14.88 | 10,200 | +0.05(+0.34%) |
Mar 20, 2006 | 14.87 | 14.90 | 14.80 | 14.83 | 7,800 | -0.01(-0.07%) |
Mar 17, 2006 | 14.85 | 14.85 | 14.74 | 14.84 | 13,700 | +0.04(+0.27%) |
Mar 16, 2006 | 14.70 | 14.80 | 14.70 | 14.80 | 12,700 | +0.12(+0.82%) |
Mar 15, 2006 | 14.67 | 14.69 | 14.56 | 14.68 | 4,200 | +0.04(+0.27%) |
Mar 14, 2006 | 14.68 | 14.70 | 14.53 | 14.64 | 15,900 | +0.02(+0.14%) |
Mar 13, 2006 | 14.70 | 14.70 | 14.60 | 14.62 | 10,300 | -0.08(-0.54%) |
Mar 10, 2006 | 14.74 | 14.76 | 14.64 | 14.70 | 11,500 | +0.01(+0.07%) |
Mar 09, 2006 | 14.67 | 14.75 | 14.65 | 14.69 | 15,300 | -0.01(-0.07%) |
Mar 08, 2006 | 14.55 | 14.70 | 14.55 | 14.70 | 4,300 | +0.03(+0.20%) |
Mar 07, 2006 | 14.66 | 14.72 | 14.66 | 14.67 | 3,800 | -0.03(-0.20%) |
Mar 06, 2006 | 14.71 | 14.71 | 14.60 | 14.70 | 32,500 | -0.04(-0.27%) |
Mar 03, 2006 | 14.88 | 14.88 | 14.73 | 14.74 | 27,600 | -0.10(-0.67%) |
Mar 02, 2006 | 14.89 | 14.90 | 14.79 | 14.84 | 22,000 | -0.05(-0.33%) |
Mar 01, 2006 | 14.95 | 14.95 | 14.78 | 14.89 | 19,500 | +0.14(+0.94%) |
Feb 28, 2006 | 14.70 | 14.83 | 14.69 | 14.75 | 31,800 | +0.05(+0.34%) |
Feb 27, 2006 | 14.65 | 14.75 | 14.64 | 14.70 | 5,400 | -0.04(-0.27%) |
Feb 24, 2006 | 14.60 | 14.79 | 14.60 | 14.74 | 21,600 | +0.06(+0.41%) |
Feb 23, 2006 | 14.65 | 14.75 | 14.62 | 14.68 | 9,900 | +0.02(+0.14%) |
Feb 22, 2006 | 14.76 | 14.81 | 14.63 | 14.66 | 36,300 | -0.09(-0.61%) |
Feb 21, 2006 | 14.72 | 14.75 | 14.62 | 14.75 | 24,700 | +0.02(+0.14%) |
Feb 17, 2006 | 14.62 | 14.73 | 14.62 | 14.73 | 13,800 | +0.11(+0.75%) |
Feb 16, 2006 | 14.65 | 14.65 | 14.53 | 14.62 | 2,700 | +0.06(+0.41%) |
Feb 15, 2006 | 14.50 | 14.64 | 14.50 | 14.56 | 25,800 | +0.00(+0.00%) |
Feb 14, 2006 | 14.53 | 14.57 | 14.50 | 14.56 | 20,700 | +0.03(+0.21%) |
Feb 13, 2006 | 14.47 | 14.53 | 14.47 | 14.53 | 5,800 | +0.03(+0.21%) |
Feb 10, 2006 | 14.48 | 14.55 | 14.44 | 14.50 | 7,900 | +0.02(+0.14%) |
Feb 09, 2006 | 14.53 | 14.53 | 14.40 | 14.48 | 21,800 | +0.00(+0.00%) |
Feb 08, 2006 | 14.45 | 14.49 | 14.45 | 14.48 | 8,100 | -0.01(-0.07%) |
Feb 07, 2006 | 14.48 | 14.49 | 14.42 | 14.49 | 9,300 | +0.07(+0.49%) |
Feb 06, 2006 | 14.48 | 14.50 | 14.42 | 14.42 | 3,600 | -0.04(-0.28%) |
Feb 03, 2006 | 14.49 | 14.49 | 14.41 | 14.46 | 6,600 | -0.02(-0.14%) |
Feb 02, 2006 | 14.59 | 14.59 | 14.48 | 14.48 | 20,100 | -0.08(-0.55%) |