Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.97 | 14.24 | 13.97 | 14.15 | 66,360 | +0.11(+0.81%) |
Apr 27, 2006 | 13.90 | 14.15 | 13.83 | 14.04 | 51,905 | +0.11(+0.82%) |
Apr 26, 2006 | 14.05 | 14.15 | 13.86 | 13.93 | 67,893 | -0.09(-0.65%) |
Apr 25, 2006 | 13.92 | 14.05 | 13.86 | 14.02 | 50,591 | +0.16(+1.19%) |
Apr 24, 2006 | 13.97 | 14.15 | 13.82 | 13.85 | 95,488 | -0.12(-0.88%) |
Apr 21, 2006 | 13.97 | 14.22 | 13.94 | 13.98 | 54,095 | +0.05(+0.36%) |
Apr 20, 2006 | 13.93 | 14.06 | 13.82 | 13.93 | 38,545 | +0.09(+0.66%) |
Apr 19, 2006 | 13.61 | 13.94 | 13.61 | 13.83 | 66,798 | +0.01(+0.07%) |
Apr 18, 2006 | 13.57 | 14.01 | 13.57 | 13.83 | 67,893 | +0.05(+0.33%) |
Apr 17, 2006 | 13.76 | 13.90 | 13.70 | 13.78 | 66,360 | -0.04(-0.26%) |
Apr 13, 2006 | 13.93 | 13.97 | 13.77 | 13.82 | 34,603 | -0.11(-0.79%) |
Apr 12, 2006 | 14.02 | 14.04 | 13.90 | 13.93 | 60,447 | -0.02(-0.16%) |
Apr 11, 2006 | 14.14 | 14.24 | 13.95 | 13.95 | 90,232 | -0.16(-1.13%) |
Apr 10, 2006 | 14.14 | 14.38 | 14.04 | 14.11 | 66,579 | -0.02(-0.16%) |
Apr 07, 2006 | 14.27 | 14.34 | 13.99 | 14.13 | 136,663 | -0.09(-0.64%) |
Apr 06, 2006 | 14.29 | 14.47 | 14.22 | 14.22 | 72,492 | -0.07(-0.51%) |
Apr 05, 2006 | 14.30 | 14.46 | 14.27 | 14.30 | 34,165 | -0.04(-0.25%) |
Apr 04, 2006 | 14.49 | 14.50 | 14.27 | 14.33 | 123,303 | -0.05(-0.32%) |
Apr 03, 2006 | 14.27 | 14.50 | 14.27 | 14.38 | 100,088 | +0.11(+0.77%) |
Mar 31, 2006 | 14.27 | 14.34 | 14.27 | 14.27 | 40,736 | +0.02(+0.16%) |
Mar 30, 2006 | 14.40 | 14.47 | 14.23 | 14.25 | 61,542 | -0.09(-0.61%) |
Mar 29, 2006 | 14.47 | 14.47 | 14.20 | 14.33 | 53,657 | -0.14(-0.95%) |
Mar 28, 2006 | 14.36 | 14.52 | 14.27 | 14.47 | 41,393 | +0.15(+1.05%) |
Mar 27, 2006 | 14.38 | 14.43 | 14.25 | 14.32 | 32,413 | +0.00(+0.03%) |
Mar 24, 2006 | 14.36 | 14.47 | 14.20 | 14.31 | 83,443 | +0.04(+0.29%) |
Mar 23, 2006 | 14.25 | 14.36 | 14.21 | 14.27 | 58,914 | -0.04(-0.26%) |
Mar 22, 2006 | 14.15 | 14.38 | 14.07 | 14.31 | 116,952 | +0.16(+1.16%) |
Mar 21, 2006 | 14.20 | 14.22 | 13.90 | 14.15 | 151,336 | +0.18(+1.28%) |
Mar 20, 2006 | 14.15 | 14.25 | 13.93 | 13.97 | 190,758 | -0.21(-1.48%) |
Mar 17, 2006 | 14.26 | 14.26 | 14.15 | 14.18 | 97,460 | -0.07(-0.48%) |
Mar 16, 2006 | 14.36 | 14.36 | 14.15 | 14.25 | 160,097 | +0.09(+0.65%) |
Mar 15, 2006 | 13.93 | 14.15 | 13.89 | 14.15 | 145,861 | +0.27(+1.97%) |
Mar 14, 2006 | 13.87 | 13.95 | 13.83 | 13.88 | 214,631 | +0.09(+0.66%) |
Mar 13, 2006 | 13.77 | 13.79 | 13.65 | 13.79 | 210,031 | +0.11(+0.83%) |
Mar 10, 2006 | 13.44 | 13.70 | 13.44 | 13.68 | 271,573 | +0.07(+0.50%) |
Mar 09, 2006 | 13.53 | 13.65 | 13.52 | 13.61 | 183,750 | -0.04(-0.30%) |
Mar 08, 2006 | 13.47 | 13.65 | 13.14 | 13.65 | 106,658 | +0.08(+0.57%) |
Mar 07, 2006 | 13.72 | 13.72 | 13.25 | 13.57 | 129,873 | -0.06(-0.44%) |
Mar 06, 2006 | 13.74 | 13.76 | 13.25 | 13.63 | 134,910 | -0.03(-0.20%) |
Mar 03, 2006 | 13.81 | 13.85 | 13.56 | 13.66 | 78,844 | -0.04(-0.30%) |
Mar 02, 2006 | 13.79 | 13.79 | 13.50 | 13.70 | 91,765 | -0.04(-0.30%) |
Mar 01, 2006 | 13.93 | 14.04 | 13.58 | 13.74 | 110,381 | -0.14(-1.02%) |
Feb 28, 2006 | 13.74 | 13.88 | 13.58 | 13.88 | 94,831 | +0.14(+1.03%) |
Feb 27, 2006 | 13.83 | 13.88 | 13.43 | 13.74 | 127,464 | -0.00(-0.03%) |
Feb 24, 2006 | 13.92 | 13.92 | 13.70 | 13.74 | 42,488 | +0.00(+0.00%) |
Feb 23, 2006 | 13.89 | 13.93 | 13.59 | 13.74 | 160,097 | -0.04(-0.26%) |
Feb 22, 2006 | 13.93 | 13.97 | 13.56 | 13.78 | 122,208 | -0.05(-0.40%) |
Feb 21, 2006 | 14.04 | 14.06 | 13.47 | 13.83 | 188,349 | +0.16(+1.20%) |
Feb 17, 2006 | 13.26 | 13.70 | 13.26 | 13.67 | 60,885 | +0.47(+3.60%) |
Feb 16, 2006 | 13.11 | 13.68 | 13.01 | 13.20 | 196,015 | +0.11(+0.87%) |
Feb 15, 2006 | 12.81 | 13.22 | 12.81 | 13.08 | 177,618 | -0.02(-0.17%) |
Feb 14, 2006 | 13.06 | 13.20 | 12.81 | 13.10 | 136,225 | -0.05(-0.34%) |
Feb 13, 2006 | 13.18 | 13.33 | 13.01 | 13.15 | 88,042 | -0.09(-0.69%) |
Feb 10, 2006 | 13.52 | 13.52 | 13.20 | 13.24 | 150,241 | -0.23(-1.69%) |
Feb 09, 2006 | 13.41 | 13.47 | 13.24 | 13.47 | 83,881 | +0.04(+0.27%) |
Feb 08, 2006 | 13.47 | 13.47 | 13.25 | 13.43 | 63,294 | -0.04(-0.27%) |
Feb 07, 2006 | 13.42 | 13.55 | 13.38 | 13.47 | 52,781 | +0.11(+0.85%) |
Feb 06, 2006 | 13.58 | 13.59 | 13.26 | 13.36 | 71,616 | -0.16(-1.18%) |
Feb 03, 2006 | 13.34 | 13.56 | 13.02 | 13.52 | 94,393 | +0.26(+2.00%) |
Feb 02, 2006 | 13.20 | 13.37 | 13.20 | 13.25 | 162,944 | -0.26(-1.93%) |