Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.62 | 14.74 | 14.56 | 14.74 | 4,300 | +0.09(+0.61%) |
Apr 27, 2006 | 14.70 | 14.70 | 14.65 | 14.65 | 2,900 | -0.05(-0.34%) |
Apr 26, 2006 | 14.69 | 14.70 | 14.65 | 14.70 | 1,400 | +0.15(+1.03%) |
Apr 25, 2006 | 14.50 | 14.55 | 14.50 | 14.55 | 4,800 | +0.05(+0.34%) |
Apr 24, 2006 | 14.48 | 14.50 | 14.48 | 14.50 | 2,700 | +0.00(+0.00%) |
Apr 21, 2006 | 14.50 | 14.57 | 14.50 | 14.50 | 1,200 | +0.00(+0.00%) |
Apr 20, 2006 | 14.59 | 14.59 | 14.50 | 14.50 | 3,300 | -0.08(-0.55%) |
Apr 19, 2006 | 14.90 | 14.90 | 14.58 | 14.58 | 9,900 | -0.01(-0.07%) |
Apr 18, 2006 | 14.58 | 14.68 | 14.58 | 14.59 | 1,200 | +0.01(+0.07%) |
Apr 17, 2006 | 14.61 | 14.61 | 14.58 | 14.58 | 2,900 | -0.03(-0.21%) |
Apr 13, 2006 | 14.75 | 14.80 | 14.61 | 14.61 | 4,500 | -0.14(-0.95%) |
Apr 12, 2006 | 14.80 | 14.80 | 14.73 | 14.75 | 4,700 | -0.10(-0.67%) |
Apr 11, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 2,100 | -0.04(-0.27%) |
Apr 07, 2006 | 14.78 | 14.89 | 14.70 | 14.89 | 3,100 | +0.07(+0.47%) |
Apr 06, 2006 | 14.82 | 14.82 | 14.82 | 14.82 | 200 | -0.07(-0.47%) |
Apr 05, 2006 | 14.70 | 14.89 | 14.70 | 14.89 | 3,600 | +0.24(+1.64%) |
Apr 04, 2006 | 14.84 | 14.84 | 14.65 | 14.65 | 3,100 | -0.23(-1.55%) |
Apr 03, 2006 | 14.87 | 14.88 | 14.87 | 14.88 | 1,600 | +0.13(+0.88%) |
Mar 31, 2006 | 14.65 | 14.75 | 14.65 | 14.75 | 1,300 | +0.17(+1.17%) |
Mar 30, 2006 | 14.59 | 14.61 | 14.58 | 14.58 | 14,600 | -0.01(-0.07%) |
Mar 29, 2006 | 14.65 | 14.88 | 14.59 | 14.59 | 17,100 | -0.06(-0.41%) |
Mar 28, 2006 | 14.80 | 14.80 | 14.65 | 14.65 | 2,400 | -0.21(-1.41%) |
Mar 27, 2006 | 14.76 | 14.86 | 14.76 | 14.86 | 2,300 | +0.08(+0.54%) |
Mar 24, 2006 | 14.80 | 14.80 | 14.78 | 14.78 | 1,300 | -0.07(-0.47%) |
Mar 23, 2006 | 14.73 | 14.85 | 14.73 | 14.85 | 2,200 | +0.10(+0.68%) |
Mar 22, 2006 | 14.80 | 14.80 | 14.75 | 14.75 | 1,200 | -0.15(-1.01%) |
Mar 21, 2006 | 14.80 | 14.90 | 14.79 | 14.90 | 2,900 | +0.20(+1.36%) |
Mar 20, 2006 | 14.70 | 14.73 | 14.70 | 14.70 | 3,000 | +0.05(+0.34%) |
Mar 17, 2006 | 14.42 | 14.65 | 14.42 | 14.65 | 1,600 | +0.20(+1.38%) |
Mar 16, 2006 | 14.40 | 14.45 | 14.40 | 14.45 | 3,200 | +0.05(+0.35%) |
Mar 15, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 1,600 | +0.02(+0.14%) |
Mar 14, 2006 | 14.38 | 14.43 | 14.38 | 14.38 | 2,300 | +0.00(+0.00%) |
Mar 13, 2006 | 14.32 | 14.39 | 14.32 | 14.38 | 5,800 | +0.04(+0.28%) |
Mar 10, 2006 | 14.38 | 14.40 | 14.32 | 14.34 | 8,100 | -0.08(-0.55%) |
Mar 09, 2006 | 14.55 | 14.63 | 14.42 | 14.42 | 8,100 | -0.11(-0.76%) |
Mar 08, 2006 | 14.43 | 14.53 | 14.40 | 14.53 | 2,500 | +0.18(+1.25%) |
Mar 07, 2006 | 14.35 | 14.40 | 14.35 | 14.35 | 1,400 | -0.05(-0.35%) |
Mar 06, 2006 | 14.45 | 14.45 | 14.38 | 14.40 | 2,100 | -0.11(-0.76%) |
Mar 03, 2006 | 14.73 | 14.73 | 14.51 | 14.51 | 4,700 | -0.22(-1.51%) |
Mar 02, 2006 | 14.72 | 14.73 | 14.72 | 14.73 | 600 | -0.02(-0.12%) |
Mar 01, 2006 | 14.60 | 14.91 | 14.60 | 14.75 | 12,800 | +0.16(+1.10%) |
Feb 28, 2006 | 14.53 | 14.59 | 14.51 | 14.59 | 7,500 | +0.06(+0.41%) |
Feb 27, 2006 | 14.85 | 14.85 | 14.53 | 14.53 | 3,300 | -0.08(-0.55%) |
Feb 24, 2006 | 14.63 | 14.65 | 14.58 | 14.61 | 4,000 | +0.10(+0.69%) |
Feb 23, 2006 | 14.50 | 14.60 | 14.50 | 14.51 | 800 | -0.08(-0.55%) |
Feb 22, 2006 | 14.59 | 14.62 | 14.51 | 14.59 | 4,300 | +0.04(+0.27%) |
Feb 21, 2006 | 14.80 | 14.80 | 14.55 | 14.55 | 11,900 | +0.05(+0.34%) |
Feb 17, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | +0.07(+0.49%) |
Feb 16, 2006 | 14.43 | 14.43 | 14.43 | 14.43 | 800 | -0.07(-0.48%) |
Feb 15, 2006 | 14.53 | 14.56 | 14.38 | 14.50 | 9,000 | -0.10(-0.68%) |
Feb 14, 2006 | 14.45 | 14.68 | 14.42 | 14.60 | 3,300 | +0.12(+0.83%) |
Feb 13, 2006 | 14.47 | 14.51 | 14.47 | 14.48 | 500 | -0.02(-0.14%) |
Feb 10, 2006 | 14.46 | 14.50 | 14.46 | 14.50 | 3,300 | +0.07(+0.48%) |
Feb 09, 2006 | 14.40 | 14.46 | 14.40 | 14.43 | 1,300 | +0.03(+0.21%) |
Feb 08, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 700 | +0.00(+0.00%) |
Feb 07, 2006 | 14.42 | 14.46 | 14.40 | 14.40 | 2,300 | +0.02(+0.14%) |
Feb 06, 2006 | 14.38 | 14.38 | 14.37 | 14.38 | 1,200 | -0.02(-0.14%) |
Feb 03, 2006 | 14.37 | 14.40 | 14.36 | 14.40 | 4,900 | +0.00(+0.00%) |
Feb 02, 2006 | 14.53 | 14.53 | 14.40 | 14.40 | 4,800 | -0.20(-1.37%) |