Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.15 | 15.20 | 15.15 | 15.20 | 1,800 | +0.01(+0.08%) |
May 30, 2006 | 15.27 | 15.27 | 15.18 | 15.19 | 6,400 | -0.06(-0.41%) |
May 26, 2006 | 15.08 | 15.25 | 15.05 | 15.25 | 17,100 | +0.05(+0.33%) |
May 25, 2006 | 15.19 | 15.27 | 15.19 | 15.20 | 15,600 | +0.01(+0.07%) |
May 24, 2006 | 15.15 | 15.19 | 15.15 | 15.19 | 600 | +0.06(+0.40%) |
May 23, 2006 | 15.08 | 15.13 | 15.08 | 15.13 | 1,600 | +0.03(+0.20%) |
May 22, 2006 | 14.77 | 15.15 | 14.77 | 15.10 | 21,800 | +0.30(+2.03%) |
May 19, 2006 | 14.80 | 14.80 | 14.77 | 14.80 | 4,300 | +0.04(+0.27%) |
May 18, 2006 | 14.60 | 14.81 | 14.60 | 14.76 | 7,400 | +0.06(+0.41%) |
May 17, 2006 | 14.79 | 14.79 | 14.67 | 14.70 | 5,100 | -0.03(-0.20%) |
May 16, 2006 | 14.67 | 14.81 | 14.67 | 14.73 | 7,900 | +0.03(+0.20%) |
May 15, 2006 | 14.75 | 14.84 | 14.66 | 14.70 | 14,900 | -0.10(-0.68%) |
May 12, 2006 | 15.02 | 15.08 | 14.73 | 14.80 | 9,900 | -0.19(-1.27%) |
May 11, 2006 | 15.11 | 15.12 | 14.99 | 14.99 | 5,100 | -0.12(-0.79%) |
May 10, 2006 | 15.12 | 15.12 | 15.07 | 15.11 | 7,300 | +0.01(+0.07%) |
May 09, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 8,300 | +0.10(+0.67%) |
May 08, 2006 | 15.00 | 15.12 | 15.00 | 15.00 | 23,500 | -0.08(-0.53%) |
May 05, 2006 | 15.08 | 15.08 | 15.08 | 15.08 | 1,500 | +0.00(+0.00%) |
May 04, 2006 | 15.02 | 15.08 | 15.02 | 15.08 | 8,100 | +0.02(+0.13%) |
May 03, 2006 | 15.06 | 15.07 | 15.06 | 15.06 | 2,400 | +0.04(+0.27%) |
May 02, 2006 | 15.05 | 15.05 | 15.02 | 15.02 | 2,500 | +0.00(+0.00%) |
May 01, 2006 | 15.10 | 15.10 | 15.02 | 15.02 | 4,100 | -0.08(-0.53%) |
Apr 28, 2006 | 14.93 | 15.11 | 14.93 | 15.10 | 4,400 | +0.15(+1.00%) |
Apr 27, 2006 | 14.89 | 14.95 | 14.89 | 14.95 | 1,000 | +0.04(+0.27%) |
Apr 26, 2006 | 14.96 | 14.96 | 14.91 | 14.91 | 2,600 | -0.01(-0.07%) |
Apr 25, 2006 | 15.00 | 15.00 | 14.92 | 14.92 | 6,300 | -0.12(-0.80%) |
Apr 24, 2006 | 15.10 | 15.10 | 15.01 | 15.04 | 5,900 | +0.04(+0.27%) |
Apr 21, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 14.94 | 15.01 | 14.94 | 15.00 | 1,400 | +0.02(+0.13%) |
Apr 19, 2006 | 14.88 | 14.98 | 14.88 | 14.98 | 3,400 | +0.09(+0.60%) |
Apr 18, 2006 | 14.95 | 15.03 | 14.88 | 14.89 | 13,200 | -0.12(-0.80%) |
Apr 17, 2006 | 15.10 | 15.10 | 14.97 | 15.01 | 2,500 | -0.09(-0.60%) |
Apr 13, 2006 | 15.15 | 15.18 | 15.00 | 15.10 | 6,700 | -0.05(-0.33%) |
Apr 12, 2006 | 15.12 | 15.15 | 15.06 | 15.15 | 2,700 | +0.01(+0.07%) |
Apr 11, 2006 | 15.00 | 15.15 | 15.00 | 15.14 | 7,800 | +0.05(+0.33%) |
Apr 10, 2006 | 15.00 | 15.09 | 15.00 | 15.09 | 3,300 | +0.01(+0.07%) |
Apr 07, 2006 | 15.14 | 15.14 | 15.05 | 15.08 | 11,700 | -0.04(-0.26%) |
Apr 06, 2006 | 15.10 | 15.12 | 15.08 | 15.12 | 8,100 | +0.01(+0.07%) |
Apr 05, 2006 | 15.10 | 15.11 | 15.05 | 15.11 | 24,400 | +0.04(+0.27%) |
Apr 04, 2006 | 15.11 | 15.18 | 15.05 | 15.07 | 8,300 | -0.10(-0.66%) |
Apr 03, 2006 | 15.21 | 15.21 | 15.15 | 15.17 | 1,200 | -0.04(-0.26%) |
Mar 31, 2006 | 15.18 | 15.21 | 15.15 | 15.21 | 1,700 | +0.05(+0.33%) |
Mar 30, 2006 | 15.20 | 15.20 | 15.16 | 15.16 | 4,300 | -0.01(-0.07%) |
Mar 29, 2006 | 15.22 | 15.22 | 15.17 | 15.17 | 2,500 | -0.03(-0.20%) |
Mar 28, 2006 | 15.29 | 15.30 | 15.20 | 15.20 | 3,200 | -0.10(-0.65%) |
Mar 27, 2006 | 15.32 | 15.34 | 15.21 | 15.30 | 6,400 | +0.00(+0.00%) |
Mar 24, 2006 | 15.32 | 15.32 | 15.20 | 15.30 | 2,000 | +0.03(+0.20%) |
Mar 23, 2006 | 15.24 | 15.30 | 15.24 | 15.27 | 800 | -0.04(-0.26%) |
Mar 22, 2006 | 15.21 | 15.31 | 15.20 | 15.31 | 4,000 | +0.06(+0.39%) |
Mar 21, 2006 | 15.31 | 15.31 | 15.20 | 15.25 | 10,700 | -0.05(-0.33%) |
Mar 20, 2006 | 15.35 | 15.36 | 15.26 | 15.30 | 16,000 | -0.05(-0.33%) |
Mar 17, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 1,500 | +0.04(+0.26%) |
Mar 16, 2006 | 15.26 | 15.31 | 15.21 | 15.31 | 6,200 | +0.05(+0.33%) |
Mar 15, 2006 | 15.30 | 15.30 | 15.26 | 15.26 | 1,700 | -0.10(-0.65%) |
Mar 14, 2006 | 15.35 | 15.36 | 15.31 | 15.36 | 2,900 | +0.00(+0.00%) |
Mar 13, 2006 | 15.33 | 15.36 | 15.33 | 15.36 | 3,300 | +0.07(+0.46%) |
Mar 10, 2006 | 15.29 | 15.29 | 15.29 | 15.29 | 600 | +0.08(+0.53%) |
Mar 09, 2006 | 15.30 | 15.35 | 15.21 | 15.21 | 4,900 | -0.14(-0.91%) |
Mar 08, 2006 | 15.30 | 15.35 | 15.30 | 15.35 | 8,900 | +0.01(+0.07%) |
Mar 07, 2006 | 15.38 | 15.42 | 15.34 | 15.34 | 3,200 | -0.02(-0.13%) |
Mar 06, 2006 | 15.43 | 15.43 | 15.29 | 15.36 | 2,200 | -0.07(-0.45%) |
Mar 03, 2006 | 15.65 | 15.65 | 15.43 | 15.43 | 8,800 | -0.15(-0.96%) |
Mar 02, 2006 | 15.60 | 15.60 | 15.54 | 15.58 | 2,800 | -0.02(-0.13%) |