Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.97 | 15.08 | 14.85 | 14.85 | 8,600 | -0.11(-0.74%) |
Apr 27, 2006 | 15.00 | 15.16 | 14.96 | 14.96 | 5,000 | +0.04(+0.27%) |
Apr 26, 2006 | 14.87 | 15.00 | 14.87 | 14.92 | 4,400 | +0.06(+0.40%) |
Apr 25, 2006 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 14.91 | 14.92 | 14.86 | 14.86 | 4,400 | -0.06(-0.40%) |
Apr 21, 2006 | 15.32 | 15.45 | 14.92 | 14.92 | 12,200 | -0.33(-2.16%) |
Apr 20, 2006 | 14.95 | 15.25 | 14.95 | 15.25 | 1,100 | +0.35(+2.35%) |
Apr 19, 2006 | 15.15 | 15.35 | 14.90 | 14.90 | 7,900 | -0.35(-2.30%) |
Apr 18, 2006 | 14.88 | 15.25 | 14.87 | 15.25 | 7,800 | +0.37(+2.49%) |
Apr 17, 2006 | 14.88 | 14.88 | 14.88 | 14.88 | 1,000 | +0.03(+0.20%) |
Apr 13, 2006 | 14.95 | 15.02 | 14.85 | 14.85 | 3,100 | -0.10(-0.67%) |
Apr 12, 2006 | 15.02 | 15.02 | 14.95 | 14.95 | 1,700 | -0.22(-1.45%) |
Apr 11, 2006 | 15.22 | 15.22 | 15.10 | 15.17 | 4,500 | -0.08(-0.52%) |
Apr 10, 2006 | 15.22 | 15.25 | 15.22 | 15.25 | 400 | +0.07(+0.46%) |
Apr 07, 2006 | 15.21 | 15.21 | 15.18 | 15.18 | 2,200 | -0.03(-0.20%) |
Apr 06, 2006 | 15.27 | 15.27 | 15.21 | 15.21 | 900 | -0.06(-0.39%) |
Apr 05, 2006 | 15.29 | 15.29 | 15.27 | 15.27 | 1,800 | +0.01(+0.07%) |
Apr 04, 2006 | 15.35 | 15.35 | 15.26 | 15.26 | 5,700 | -0.07(-0.46%) |
Apr 03, 2006 | 15.29 | 15.33 | 15.29 | 15.33 | 2,500 | +0.12(+0.79%) |
Mar 31, 2006 | 15.25 | 15.25 | 15.21 | 15.21 | 1,900 | -0.08(-0.52%) |
Mar 30, 2006 | 15.40 | 15.40 | 15.29 | 15.29 | 2,000 | -0.11(-0.71%) |
Mar 29, 2006 | 15.50 | 15.50 | 15.39 | 15.40 | 7,000 | -0.17(-1.09%) |
Mar 28, 2006 | 15.90 | 16.15 | 15.57 | 15.57 | 10,200 | -0.23(-1.46%) |
Mar 27, 2006 | 15.90 | 15.90 | 15.80 | 15.80 | 1,000 | -0.05(-0.32%) |
Mar 24, 2006 | 15.80 | 15.88 | 15.78 | 15.85 | 3,600 | -0.04(-0.25%) |
Mar 23, 2006 | 15.89 | 15.89 | 15.89 | 15.89 | 4,400 | +0.01(+0.06%) |
Mar 22, 2006 | 15.55 | 15.88 | 15.55 | 15.88 | 6,300 | +0.08(+0.51%) |
Mar 21, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | -0.07(-0.44%) |
Mar 20, 2006 | 15.80 | 15.88 | 15.60 | 15.87 | 4,700 | +0.17(+1.08%) |
Mar 17, 2006 | 15.80 | 15.80 | 15.70 | 15.70 | 1,000 | -0.20(-1.26%) |
Mar 16, 2006 | 15.85 | 15.90 | 15.75 | 15.90 | 4,100 | +0.15(+0.95%) |
Mar 15, 2006 | 15.59 | 15.75 | 15.59 | 15.75 | 1,800 | +0.18(+1.16%) |
Mar 14, 2006 | 15.57 | 15.57 | 15.57 | 15.57 | 600 | +0.08(+0.52%) |
Mar 13, 2006 | 15.49 | 15.49 | 15.49 | 15.49 | 600 | -0.01(-0.06%) |
Mar 10, 2006 | 15.35 | 15.70 | 15.35 | 15.50 | 12,000 | +0.25(+1.64%) |
Mar 09, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | -0.11(-0.72%) |
Mar 08, 2006 | 15.37 | 15.37 | 15.22 | 15.36 | 2,500 | -0.03(-0.19%) |
Mar 07, 2006 | 15.39 | 15.39 | 15.39 | 15.39 | 600 | -0.01(-0.06%) |
Mar 06, 2006 | 15.33 | 15.40 | 15.33 | 15.40 | 3,900 | +0.07(+0.46%) |
Mar 03, 2006 | 15.50 | 15.50 | 15.33 | 15.33 | 2,600 | -0.17(-1.10%) |
Mar 02, 2006 | 15.63 | 15.63 | 15.50 | 15.50 | 1,800 | -0.14(-0.90%) |
Mar 01, 2006 | 15.65 | 15.65 | 15.64 | 15.64 | 800 | +0.08(+0.51%) |
Feb 28, 2006 | 15.56 | 15.56 | 15.56 | 15.56 | 100 | +0.03(+0.19%) |
Feb 27, 2006 | 15.55 | 15.55 | 15.53 | 15.53 | 2,000 | +0.08(+0.52%) |
Feb 24, 2006 | 15.54 | 15.54 | 15.45 | 15.45 | 1,300 | -0.10(-0.64%) |
Feb 23, 2006 | 15.31 | 15.55 | 15.31 | 15.55 | 4,000 | +0.25(+1.63%) |
Feb 22, 2006 | 15.48 | 15.48 | 15.30 | 15.30 | 1,500 | -0.14(-0.91%) |
Feb 21, 2006 | 15.55 | 15.55 | 15.44 | 15.44 | 2,200 | -0.12(-0.77%) |
Feb 17, 2006 | 15.40 | 15.57 | 15.40 | 15.56 | 4,000 | +0.35(+2.30%) |
Feb 16, 2006 | 15.22 | 15.22 | 15.21 | 15.21 | 1,900 | -0.09(-0.59%) |
Feb 15, 2006 | 15.24 | 15.30 | 15.21 | 15.30 | 3,500 | -0.10(-0.65%) |
Feb 14, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 600 | -0.01(-0.06%) |
Feb 13, 2006 | 15.21 | 15.42 | 15.21 | 15.41 | 6,000 | +0.26(+1.72%) |
Feb 10, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 15.23 | 15.23 | 15.15 | 15.15 | 200 | -0.09(-0.59%) |
Feb 08, 2006 | 15.10 | 15.24 | 15.09 | 15.24 | 6,800 | +0.04(+0.26%) |
Feb 07, 2006 | 15.15 | 15.20 | 15.15 | 15.20 | 600 | +0.02(+0.13%) |
Feb 06, 2006 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 15.18 | 15.18 | 15.18 | 15.18 | 1,000 | -0.04(-0.26%) |
Feb 02, 2006 | 15.22 | 15.22 | 15.22 | 15.22 | 1,100 | +0.02(+0.13%) |