Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.53 | 13.55 | 13.49 | 13.50 | 218,537 | -0.02(-0.16%) |
Apr 27, 2006 | 13.39 | 13.58 | 13.39 | 13.53 | 70,260 | +0.11(+0.78%) |
Apr 26, 2006 | 13.37 | 13.45 | 13.37 | 13.42 | 207,131 | +0.04(+0.29%) |
Apr 25, 2006 | 13.37 | 13.42 | 13.36 | 13.38 | 351,302 | -0.01(-0.10%) |
Apr 24, 2006 | 13.37 | 13.40 | 13.32 | 13.39 | 71,173 | -0.00(-0.03%) |
Apr 21, 2006 | 13.52 | 13.55 | 13.36 | 13.40 | 93,072 | -0.11(-0.80%) |
Apr 20, 2006 | 13.50 | 13.56 | 13.48 | 13.51 | 32,849 | -0.02(-0.13%) |
Apr 19, 2006 | 13.58 | 13.58 | 13.50 | 13.52 | 69,804 | -0.02(-0.15%) |
Apr 18, 2006 | 13.41 | 13.57 | 13.41 | 13.54 | 42,886 | +0.15(+1.13%) |
Apr 17, 2006 | 13.44 | 13.48 | 13.32 | 13.39 | 53,379 | -0.07(-0.55%) |
Apr 13, 2006 | 13.45 | 13.50 | 13.40 | 13.47 | 47,904 | +0.02(+0.15%) |
Apr 12, 2006 | 13.42 | 13.45 | 13.41 | 13.45 | 50,186 | +0.02(+0.18%) |
Apr 11, 2006 | 13.53 | 13.53 | 13.40 | 13.42 | 84,403 | -0.11(-0.81%) |
Apr 10, 2006 | 13.59 | 13.59 | 13.51 | 13.53 | 63,416 | -0.03(-0.24%) |
Apr 07, 2006 | 13.70 | 13.75 | 13.56 | 13.57 | 350,390 | -0.09(-0.64%) |
Apr 06, 2006 | 13.63 | 13.67 | 13.59 | 13.65 | 58,398 | +0.04(+0.32%) |
Apr 05, 2006 | 13.58 | 13.64 | 13.57 | 13.61 | 71,173 | +0.06(+0.44%) |
Apr 04, 2006 | 13.51 | 13.58 | 13.48 | 13.55 | 62,960 | +0.04(+0.29%) |
Apr 03, 2006 | 13.58 | 13.59 | 13.51 | 13.51 | 170,176 | -0.05(-0.34%) |
Mar 31, 2006 | 13.62 | 13.62 | 13.55 | 13.56 | 105,847 | -0.01(-0.08%) |
Mar 30, 2006 | 13.62 | 13.66 | 13.55 | 13.57 | 264,617 | -0.03(-0.19%) |
Mar 29, 2006 | 13.47 | 13.60 | 13.47 | 13.59 | 71,629 | +0.13(+0.94%) |
Mar 28, 2006 | 13.53 | 13.58 | 13.47 | 13.47 | 67,066 | -0.07(-0.55%) |
Mar 27, 2006 | 13.52 | 13.56 | 13.51 | 13.54 | 73,910 | -0.00(-0.03%) |
Mar 24, 2006 | 13.59 | 13.59 | 13.51 | 13.55 | 114,059 | -0.02(-0.18%) |
Mar 23, 2006 | 13.57 | 13.59 | 13.54 | 13.57 | 82,122 | -0.02(-0.14%) |
Mar 22, 2006 | 13.53 | 13.59 | 13.51 | 13.59 | 72,997 | +0.05(+0.40%) |
Mar 21, 2006 | 13.62 | 13.66 | 13.53 | 13.53 | 293,360 | -0.06(-0.44%) |
Mar 20, 2006 | 13.61 | 13.65 | 13.59 | 13.59 | 41,061 | +0.00(+0.00%) |
Mar 17, 2006 | 13.56 | 13.61 | 13.56 | 13.59 | 35,586 | +0.04(+0.30%) |
Mar 16, 2006 | 13.53 | 13.59 | 13.53 | 13.55 | 78,929 | +0.03(+0.24%) |
Mar 15, 2006 | 13.48 | 13.52 | 13.44 | 13.52 | 45,623 | +0.04(+0.33%) |
Mar 14, 2006 | 13.31 | 13.48 | 13.31 | 13.48 | 168,807 | +0.14(+1.05%) |
Mar 13, 2006 | 13.29 | 13.41 | 13.29 | 13.34 | 65,698 | +0.01(+0.10%) |
Mar 10, 2006 | 13.24 | 13.35 | 13.24 | 13.32 | 100,372 | +0.10(+0.76%) |
Mar 09, 2006 | 13.28 | 13.34 | 13.22 | 13.22 | 82,578 | -0.07(-0.56%) |
Mar 08, 2006 | 13.25 | 13.33 | 13.25 | 13.30 | 72,541 | +0.02(+0.16%) |
Mar 07, 2006 | 13.30 | 13.31 | 13.24 | 13.28 | 63,416 | -0.05(-0.38%) |
Mar 06, 2006 | 13.37 | 13.40 | 13.30 | 13.33 | 41,973 | -0.05(-0.41%) |
Mar 03, 2006 | 13.32 | 13.46 | 13.32 | 13.38 | 77,104 | -0.02(-0.15%) |
Mar 02, 2006 | 13.35 | 13.41 | 13.34 | 13.40 | 56,117 | -0.06(-0.42%) |
Mar 01, 2006 | 13.39 | 13.47 | 13.35 | 13.46 | 107,215 | +0.09(+0.66%) |
Feb 28, 2006 | 13.46 | 13.46 | 13.33 | 13.37 | 55,660 | -0.09(-0.64%) |
Feb 27, 2006 | 13.41 | 13.51 | 13.41 | 13.46 | 65,698 | +0.11(+0.80%) |
Feb 24, 2006 | 13.34 | 13.36 | 13.29 | 13.35 | 107,671 | -0.03(-0.20%) |
Feb 23, 2006 | 13.40 | 13.46 | 13.37 | 13.37 | 83,947 | -0.03(-0.23%) |
Feb 22, 2006 | 13.33 | 13.43 | 13.33 | 13.41 | 41,061 | +0.07(+0.53%) |
Feb 21, 2006 | 13.46 | 13.46 | 13.29 | 13.34 | 90,334 | -0.05(-0.41%) |
Feb 17, 2006 | 13.48 | 13.48 | 13.39 | 13.39 | 130,027 | -0.10(-0.73%) |
Feb 16, 2006 | 13.45 | 13.50 | 13.44 | 13.49 | 49,273 | +0.02(+0.13%) |
Feb 15, 2006 | 13.33 | 13.47 | 13.33 | 13.47 | 74,822 | +0.09(+0.69%) |
Feb 14, 2006 | 13.22 | 13.38 | 13.21 | 13.38 | 58,854 | +0.16(+1.19%) |
Feb 13, 2006 | 13.21 | 13.25 | 13.18 | 13.22 | 47,448 | -0.04(-0.30%) |
Feb 10, 2006 | 13.21 | 13.27 | 13.17 | 13.26 | 57,029 | +0.06(+0.46%) |
Feb 09, 2006 | 13.24 | 13.28 | 13.20 | 13.20 | 48,361 | -0.04(-0.31%) |
Feb 08, 2006 | 13.13 | 13.24 | 13.13 | 13.24 | 51,554 | +0.11(+0.82%) |
Feb 07, 2006 | 13.17 | 13.21 | 13.09 | 13.13 | 94,441 | -0.05(-0.40%) |
Feb 06, 2006 | 13.20 | 13.20 | 13.13 | 13.19 | 71,173 | -0.00(-0.03%) |
Feb 03, 2006 | 13.23 | 13.24 | 13.17 | 13.19 | 54,748 | -0.09(-0.66%) |
Feb 02, 2006 | 13.34 | 13.34 | 13.22 | 13.28 | 92,616 | -0.02(-0.15%) |