Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.80 | 13.80 | 13.66 | 13.74 | 20,800 | +0.09(+0.66%) |
May 30, 2006 | 13.80 | 13.85 | 13.65 | 13.65 | 15,500 | -0.05(-0.36%) |
May 26, 2006 | 13.66 | 13.70 | 13.60 | 13.70 | 6,800 | +0.08(+0.59%) |
May 25, 2006 | 13.60 | 13.80 | 13.51 | 13.62 | 28,600 | +0.06(+0.44%) |
May 24, 2006 | 13.50 | 13.57 | 13.50 | 13.56 | 12,100 | +0.06(+0.44%) |
May 23, 2006 | 13.49 | 13.55 | 13.42 | 13.50 | 29,700 | +0.03(+0.22%) |
May 22, 2006 | 13.59 | 13.61 | 13.46 | 13.47 | 40,500 | -0.12(-0.88%) |
May 19, 2006 | 13.60 | 13.73 | 13.58 | 13.59 | 24,500 | -0.01(-0.07%) |
May 18, 2006 | 13.70 | 13.75 | 13.54 | 13.60 | 32,400 | -0.10(-0.73%) |
May 17, 2006 | 13.73 | 13.79 | 13.67 | 13.70 | 48,900 | -0.03(-0.22%) |
May 16, 2006 | 13.92 | 13.93 | 13.73 | 13.73 | 24,400 | -0.14(-1.01%) |
May 15, 2006 | 13.85 | 13.92 | 13.75 | 13.87 | 19,800 | -0.06(-0.43%) |
May 12, 2006 | 13.93 | 13.93 | 13.80 | 13.93 | 12,400 | +0.07(+0.51%) |
May 11, 2006 | 13.94 | 13.94 | 13.82 | 13.86 | 7,700 | -0.03(-0.22%) |
May 10, 2006 | 13.90 | 13.94 | 13.80 | 13.89 | 18,800 | -0.04(-0.29%) |
May 09, 2006 | 13.95 | 13.95 | 13.85 | 13.93 | 11,300 | -0.02(-0.14%) |
May 08, 2006 | 13.90 | 14.02 | 13.86 | 13.95 | 21,300 | -0.03(-0.21%) |
May 05, 2006 | 14.05 | 14.05 | 13.96 | 13.98 | 4,100 | +0.08(+0.58%) |
May 04, 2006 | 13.93 | 13.98 | 13.89 | 13.90 | 17,300 | -0.03(-0.22%) |
May 03, 2006 | 13.92 | 13.98 | 13.83 | 13.93 | 15,200 | -0.06(-0.43%) |
May 02, 2006 | 13.87 | 14.00 | 13.87 | 13.99 | 10,500 | +0.12(+0.87%) |
May 01, 2006 | 13.89 | 13.97 | 13.85 | 13.87 | 23,200 | -0.02(-0.14%) |
Apr 28, 2006 | 13.90 | 13.95 | 13.85 | 13.89 | 33,500 | -0.01(-0.07%) |
Apr 27, 2006 | 14.05 | 14.05 | 13.87 | 13.90 | 9,900 | -0.01(-0.07%) |
Apr 26, 2006 | 13.92 | 13.95 | 13.85 | 13.91 | 20,100 | -0.01(-0.06%) |
Apr 25, 2006 | 13.90 | 13.93 | 13.84 | 13.92 | 24,500 | +0.04(+0.28%) |
Apr 24, 2006 | 13.88 | 13.88 | 13.86 | 13.88 | 19,700 | +0.10(+0.73%) |
Apr 21, 2006 | 13.94 | 13.95 | 13.78 | 13.78 | 18,100 | -0.10(-0.72%) |
Apr 20, 2006 | 13.83 | 13.91 | 13.83 | 13.88 | 7,100 | +0.03(+0.22%) |
Apr 19, 2006 | 13.91 | 14.00 | 13.77 | 13.85 | 31,100 | -0.11(-0.79%) |
Apr 18, 2006 | 13.93 | 14.04 | 13.93 | 13.96 | 15,200 | +0.01(+0.07%) |
Apr 17, 2006 | 13.93 | 14.04 | 13.92 | 13.95 | 16,000 | -0.04(-0.29%) |
Apr 13, 2006 | 13.95 | 14.01 | 13.91 | 13.99 | 11,000 | +0.04(+0.29%) |
Apr 12, 2006 | 14.00 | 14.06 | 13.94 | 13.95 | 20,500 | -0.09(-0.64%) |
Apr 11, 2006 | 14.05 | 14.09 | 14.00 | 14.04 | 15,900 | -0.03(-0.21%) |
Apr 10, 2006 | 14.09 | 14.09 | 13.96 | 14.07 | 10,400 | +0.11(+0.79%) |
Apr 07, 2006 | 14.19 | 14.19 | 13.96 | 13.96 | 14,400 | -0.14(-0.99%) |
Apr 06, 2006 | 14.01 | 14.10 | 14.00 | 14.10 | 31,600 | +0.07(+0.50%) |
Apr 05, 2006 | 14.10 | 14.14 | 14.03 | 14.03 | 29,600 | -0.03(-0.21%) |
Apr 04, 2006 | 14.11 | 14.24 | 14.02 | 14.06 | 28,700 | -0.06(-0.42%) |
Apr 03, 2006 | 14.09 | 14.14 | 14.06 | 14.12 | 18,100 | +0.08(+0.57%) |
Mar 31, 2006 | 14.10 | 14.11 | 14.04 | 14.04 | 11,800 | +0.03(+0.21%) |
Mar 30, 2006 | 14.12 | 14.13 | 14.01 | 14.01 | 18,400 | -0.05(-0.36%) |
Mar 29, 2006 | 14.10 | 14.14 | 14.03 | 14.06 | 22,800 | +0.01(+0.07%) |
Mar 28, 2006 | 14.10 | 14.18 | 14.05 | 14.05 | 15,300 | -0.07(-0.50%) |
Mar 27, 2006 | 14.24 | 14.24 | 14.12 | 14.12 | 12,500 | -0.04(-0.28%) |
Mar 24, 2006 | 14.21 | 14.24 | 14.15 | 14.16 | 21,400 | -0.09(-0.63%) |
Mar 23, 2006 | 14.21 | 14.25 | 14.20 | 14.25 | 19,200 | +0.01(+0.07%) |
Mar 22, 2006 | 14.12 | 14.24 | 14.12 | 14.24 | 7,500 | -0.02(-0.14%) |
Mar 21, 2006 | 14.29 | 14.30 | 14.18 | 14.26 | 21,500 | -0.03(-0.21%) |
Mar 20, 2006 | 14.38 | 14.38 | 14.23 | 14.29 | 27,700 | -0.05(-0.35%) |
Mar 17, 2006 | 14.33 | 14.36 | 14.24 | 14.34 | 25,300 | +0.09(+0.63%) |
Mar 16, 2006 | 14.13 | 14.25 | 14.13 | 14.25 | 9,700 | +0.05(+0.35%) |
Mar 15, 2006 | 14.22 | 14.25 | 14.17 | 14.20 | 12,300 | -0.02(-0.14%) |
Mar 14, 2006 | 14.24 | 14.29 | 14.20 | 14.22 | 16,600 | -0.06(-0.42%) |
Mar 13, 2006 | 14.25 | 14.30 | 14.25 | 14.28 | 9,900 | -0.06(-0.42%) |
Mar 10, 2006 | 14.40 | 14.40 | 14.22 | 14.34 | 14,700 | +0.11(+0.77%) |
Mar 09, 2006 | 14.08 | 14.24 | 14.08 | 14.23 | 21,200 | +0.23(+1.64%) |
Mar 08, 2006 | 14.00 | 14.16 | 14.00 | 14.00 | 35,000 | -0.10(-0.71%) |
Mar 07, 2006 | 14.22 | 14.26 | 14.10 | 14.10 | 26,500 | -0.12(-0.84%) |
Mar 06, 2006 | 14.34 | 14.34 | 14.19 | 14.22 | 29,800 | -0.14(-0.97%) |
Mar 03, 2006 | 14.55 | 14.55 | 14.34 | 14.36 | 39,100 | -0.19(-1.31%) |
Mar 02, 2006 | 14.66 | 14.67 | 14.52 | 14.55 | 32,900 | -0.10(-0.68%) |