Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.20 | 14.20 | 14.03 | 14.09 | 79,662 | -0.07(-0.52%) |
Apr 27, 2006 | 14.28 | 14.35 | 14.16 | 14.16 | 128,987 | -0.14(-0.96%) |
Apr 26, 2006 | 14.36 | 14.36 | 14.27 | 14.30 | 130,733 | -0.06(-0.45%) |
Apr 25, 2006 | 14.02 | 14.36 | 13.84 | 14.36 | 270,197 | +0.38(+2.69%) |
Apr 24, 2006 | 13.86 | 14.08 | 13.86 | 13.99 | 69,404 | +0.06(+0.43%) |
Apr 21, 2006 | 13.84 | 13.96 | 13.82 | 13.93 | 64,602 | +0.07(+0.50%) |
Apr 20, 2006 | 13.91 | 14.02 | 13.81 | 13.86 | 84,682 | -0.07(-0.50%) |
Apr 19, 2006 | 13.93 | 14.01 | 13.90 | 13.93 | 85,773 | -0.02(-0.13%) |
Apr 18, 2006 | 13.76 | 14.02 | 13.75 | 13.95 | 132,042 | +0.18(+1.30%) |
Apr 17, 2006 | 13.75 | 13.79 | 13.68 | 13.77 | 58,055 | +0.00(+0.00%) |
Apr 13, 2006 | 13.85 | 13.86 | 13.70 | 13.77 | 63,948 | -0.08(-0.60%) |
Apr 12, 2006 | 13.81 | 13.90 | 13.75 | 13.85 | 84,463 | -0.01(-0.07%) |
Apr 11, 2006 | 13.84 | 13.90 | 13.75 | 13.86 | 53,253 | -0.05(-0.33%) |
Apr 10, 2006 | 13.82 | 13.97 | 13.78 | 13.91 | 112,836 | +0.07(+0.50%) |
Apr 07, 2006 | 13.86 | 13.97 | 13.82 | 13.84 | 85,555 | +0.00(+0.00%) |
Apr 06, 2006 | 13.86 | 13.99 | 13.84 | 13.84 | 83,154 | -0.05(-0.36%) |
Apr 05, 2006 | 13.95 | 13.97 | 13.85 | 13.89 | 102,797 | -0.02(-0.13%) |
Apr 04, 2006 | 13.91 | 13.97 | 13.88 | 13.91 | 103,233 | -0.06(-0.43%) |
Apr 03, 2006 | 13.71 | 13.97 | 13.63 | 13.97 | 271,288 | +0.26(+1.87%) |
Mar 31, 2006 | 13.59 | 13.74 | 13.59 | 13.71 | 155,832 | +0.15(+1.08%) |
Mar 30, 2006 | 13.52 | 13.70 | 13.51 | 13.56 | 104,324 | +0.04(+0.27%) |
Mar 29, 2006 | 13.45 | 13.66 | 13.43 | 13.53 | 124,622 | +0.09(+0.68%) |
Mar 28, 2006 | 13.56 | 13.64 | 13.40 | 13.43 | 81,626 | -0.09(-0.64%) |
Mar 27, 2006 | 13.49 | 13.59 | 13.17 | 13.52 | 243,570 | +0.04(+0.27%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.39 | 13.48 | 82,499 | +0.04(+0.27%) |
Mar 23, 2006 | 13.49 | 13.51 | 13.37 | 13.45 | 134,880 | +0.05(+0.41%) |
Mar 22, 2006 | 13.40 | 13.47 | 13.29 | 13.39 | 94,066 | +0.22(+1.70%) |
Mar 21, 2006 | 13.45 | 13.51 | 12.95 | 13.17 | 308,609 | -0.30(-2.24%) |
Mar 20, 2006 | 13.62 | 13.65 | 13.44 | 13.47 | 171,110 | -0.15(-1.08%) |
Mar 17, 2006 | 13.74 | 13.83 | 13.57 | 13.62 | 116,110 | -0.13(-0.93%) |
Mar 16, 2006 | 13.78 | 13.83 | 13.70 | 13.75 | 132,042 | -0.02(-0.13%) |
Mar 15, 2006 | 13.65 | 13.79 | 13.63 | 13.76 | 146,229 | +0.18(+1.32%) |
Mar 14, 2006 | 13.56 | 13.72 | 13.52 | 13.59 | 133,352 | +0.02(+0.17%) |
Mar 13, 2006 | 13.48 | 13.62 | 13.48 | 13.56 | 131,388 | -0.00(-0.03%) |
Mar 10, 2006 | 13.56 | 13.70 | 13.42 | 13.57 | 91,666 | -0.04(-0.30%) |
Mar 09, 2006 | 13.50 | 13.69 | 13.47 | 13.61 | 130,078 | +0.06(+0.44%) |
Mar 08, 2006 | 13.47 | 13.55 | 13.30 | 13.55 | 174,820 | +0.12(+0.92%) |
Mar 07, 2006 | 13.65 | 13.72 | 13.42 | 13.42 | 164,344 | -0.29(-2.14%) |
Mar 06, 2006 | 13.77 | 13.78 | 13.66 | 13.72 | 138,154 | -0.22(-1.55%) |
Mar 03, 2006 | 13.99 | 14.02 | 13.88 | 13.93 | 59,801 | -0.05(-0.39%) |
Mar 02, 2006 | 14.06 | 14.09 | 13.97 | 13.99 | 82,281 | -0.04(-0.26%) |
Mar 01, 2006 | 14.01 | 14.09 | 14.00 | 14.03 | 90,356 | -0.02(-0.13%) |
Feb 28, 2006 | 13.97 | 14.08 | 13.97 | 14.04 | 150,376 | +0.07(+0.49%) |
Feb 27, 2006 | 14.11 | 14.19 | 13.93 | 13.97 | 131,824 | -0.08(-0.55%) |
Feb 24, 2006 | 13.97 | 14.06 | 13.93 | 14.05 | 140,991 | +0.13(+0.92%) |
Feb 23, 2006 | 14.00 | 14.00 | 13.88 | 13.92 | 187,697 | -0.00(-0.03%) |
Feb 22, 2006 | 13.99 | 13.99 | 13.88 | 13.93 | 133,134 | -0.03(-0.20%) |
Feb 21, 2006 | 13.84 | 13.97 | 13.73 | 13.96 | 174,602 | +0.12(+0.86%) |
Feb 17, 2006 | 13.69 | 13.84 | 13.67 | 13.84 | 129,423 | +0.10(+0.73%) |
Feb 16, 2006 | 13.60 | 13.75 | 13.60 | 13.74 | 75,297 | +0.04(+0.30%) |
Feb 15, 2006 | 13.65 | 13.73 | 13.59 | 13.70 | 128,114 | +0.09(+0.67%) |
Feb 14, 2006 | 13.59 | 13.63 | 13.40 | 13.60 | 189,006 | +0.01(+0.07%) |
Feb 13, 2006 | 13.41 | 13.63 | 13.41 | 13.59 | 148,630 | -0.02(-0.17%) |
Feb 10, 2006 | 13.63 | 13.65 | 13.52 | 13.62 | 163,689 | -0.12(-0.90%) |
Feb 09, 2006 | 13.55 | 13.95 | 13.55 | 13.74 | 247,062 | +0.05(+0.33%) |
Feb 08, 2006 | 13.99 | 13.99 | 13.56 | 13.70 | 259,066 | -0.62(-4.35%) |
Feb 07, 2006 | 14.58 | 14.58 | 14.24 | 14.32 | 257,756 | -0.08(-0.54%) |
Feb 06, 2006 | 14.34 | 14.54 | 14.32 | 14.40 | 327,161 | +0.10(+0.67%) |
Feb 03, 2006 | 14.00 | 14.30 | 14.00 | 14.30 | 210,177 | +0.24(+1.69%) |
Feb 02, 2006 | 14.02 | 14.19 | 13.98 | 14.06 | 297,260 | +0.04(+0.29%) |