Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.90 | 14.12 | 13.90 | 14.00 | 186,000 | +0.01(+0.07%) |
May 30, 2006 | 14.10 | 14.14 | 13.95 | 13.99 | 106,600 | -0.25(-1.76%) |
May 26, 2006 | 14.29 | 14.35 | 14.21 | 14.24 | 89,600 | -0.07(-0.49%) |
May 25, 2006 | 14.05 | 14.31 | 14.05 | 14.31 | 80,700 | +0.21(+1.49%) |
May 24, 2006 | 14.09 | 14.15 | 13.87 | 14.10 | 141,900 | +0.19(+1.37%) |
May 23, 2006 | 14.08 | 14.15 | 13.86 | 13.91 | 70,900 | +0.18(+1.31%) |
May 22, 2006 | 13.64 | 13.75 | 13.54 | 13.73 | 186,800 | -0.40(-2.83%) |
May 19, 2006 | 14.04 | 14.13 | 13.90 | 14.13 | 287,700 | +0.10(+0.71%) |
May 18, 2006 | 14.30 | 14.38 | 13.98 | 14.03 | 106,800 | -0.27(-1.89%) |
May 17, 2006 | 14.55 | 14.55 | 14.22 | 14.30 | 149,600 | -0.63(-4.22%) |
May 16, 2006 | 15.06 | 15.09 | 14.85 | 14.93 | 73,400 | -0.01(-0.07%) |
May 15, 2006 | 14.88 | 15.01 | 14.78 | 14.94 | 146,300 | -0.22(-1.45%) |
May 12, 2006 | 15.35 | 15.35 | 15.05 | 15.16 | 107,900 | -0.42(-2.70%) |
May 11, 2006 | 15.67 | 15.70 | 15.52 | 15.58 | 156,700 | -0.28(-1.77%) |
May 10, 2006 | 15.74 | 15.90 | 15.71 | 15.86 | 63,300 | -0.02(-0.13%) |
May 09, 2006 | 15.89 | 15.94 | 15.81 | 15.88 | 63,700 | +0.05(+0.32%) |
May 08, 2006 | 15.91 | 15.91 | 15.73 | 15.83 | 287,500 | -0.10(-0.63%) |
May 05, 2006 | 15.90 | 16.08 | 15.75 | 15.93 | 230,700 | +0.01(+0.06%) |
May 04, 2006 | 15.70 | 15.94 | 15.64 | 15.92 | 84,100 | +0.22(+1.40%) |
May 03, 2006 | 15.72 | 15.75 | 15.60 | 15.70 | 122,500 | -0.24(-1.51%) |
May 02, 2006 | 15.86 | 16.03 | 15.83 | 15.94 | 380,000 | +0.17(+1.08%) |
May 01, 2006 | 15.64 | 15.91 | 15.60 | 15.77 | 162,600 | +0.13(+0.83%) |
Apr 28, 2006 | 15.54 | 15.76 | 15.54 | 15.64 | 265,300 | -0.26(-1.64%) |
Apr 27, 2006 | 15.75 | 15.96 | 15.66 | 15.90 | 87,100 | -0.11(-0.69%) |
Apr 26, 2006 | 15.96 | 16.09 | 15.93 | 16.01 | 180,400 | +0.47(+3.02%) |
Apr 25, 2006 | 15.64 | 15.68 | 15.33 | 15.54 | 147,400 | -0.25(-1.58%) |
Apr 24, 2006 | 15.59 | 15.84 | 15.57 | 15.79 | 79,600 | +0.05(+0.32%) |
Apr 21, 2006 | 15.70 | 15.81 | 15.63 | 15.74 | 76,300 | +0.09(+0.58%) |
Apr 20, 2006 | 15.76 | 15.83 | 15.57 | 15.65 | 134,800 | +0.12(+0.77%) |
Apr 19, 2006 | 15.30 | 15.59 | 15.28 | 15.53 | 201,500 | +0.39(+2.58%) |
Apr 18, 2006 | 15.00 | 15.14 | 14.91 | 15.14 | 193,200 | +0.15(+1.00%) |
Apr 17, 2006 | 14.87 | 15.11 | 14.86 | 14.99 | 140,200 | +0.14(+0.94%) |
Apr 13, 2006 | 14.68 | 14.96 | 14.79 | 14.85 | 217,400 | +0.17(+1.16%) |
Apr 12, 2006 | 14.71 | 14.84 | 14.66 | 14.68 | 586,600 | +0.06(+0.41%) |
Apr 11, 2006 | 14.82 | 14.82 | 14.61 | 14.62 | 187,300 | -0.26(-1.75%) |
Apr 10, 2006 | 14.70 | 15.08 | 14.70 | 14.88 | 144,300 | +0.02(+0.13%) |
Apr 07, 2006 | 14.99 | 15.04 | 14.72 | 14.86 | 111,900 | -0.47(-3.07%) |
Apr 06, 2006 | 15.33 | 15.45 | 15.20 | 15.33 | 90,100 | +0.00(+0.00%) |
Apr 05, 2006 | 15.31 | 15.44 | 15.22 | 15.33 | 102,700 | +0.12(+0.79%) |
Apr 04, 2006 | 15.36 | 15.45 | 15.21 | 15.21 | 150,700 | -0.11(-0.72%) |
Apr 03, 2006 | 15.33 | 15.42 | 15.26 | 15.32 | 106,500 | -0.03(-0.20%) |
Mar 31, 2006 | 15.36 | 15.45 | 15.26 | 15.35 | 94,700 | -0.18(-1.16%) |
Mar 30, 2006 | 15.54 | 15.61 | 15.34 | 15.53 | 99,800 | +0.30(+1.97%) |
Mar 29, 2006 | 15.14 | 15.27 | 15.08 | 15.23 | 228,000 | +0.19(+1.26%) |
Mar 28, 2006 | 15.02 | 15.25 | 14.96 | 15.04 | 357,900 | -0.25(-1.64%) |
Mar 27, 2006 | 15.19 | 15.38 | 15.10 | 15.29 | 123,300 | -0.10(-0.65%) |
Mar 24, 2006 | 15.29 | 15.50 | 15.26 | 15.39 | 86,600 | +0.10(+0.65%) |
Mar 23, 2006 | 15.42 | 15.42 | 15.20 | 15.29 | 173,600 | -0.32(-2.05%) |
Mar 22, 2006 | 15.54 | 15.70 | 15.51 | 15.61 | 123,900 | -0.59(-3.64%) |
Mar 21, 2006 | 16.30 | 16.40 | 16.14 | 16.20 | 135,700 | -0.03(-0.18%) |
Mar 20, 2006 | 16.20 | 16.40 | 16.10 | 16.23 | 228,900 | -0.08(-0.49%) |
Mar 17, 2006 | 16.25 | 16.31 | 16.10 | 16.31 | 226,700 | +0.17(+1.05%) |
Mar 16, 2006 | 16.05 | 16.23 | 16.00 | 16.14 | 322,100 | +0.23(+1.45%) |
Mar 15, 2006 | 16.00 | 16.04 | 15.85 | 15.91 | 231,500 | -0.04(-0.25%) |
Mar 14, 2006 | 15.83 | 16.07 | 15.83 | 15.95 | 535,200 | +0.18(+1.14%) |
Mar 13, 2006 | 15.66 | 15.77 | 15.62 | 15.77 | 229,700 | +0.11(+0.70%) |
Mar 10, 2006 | 15.49 | 15.69 | 15.42 | 15.66 | 235,900 | -0.09(-0.57%) |
Mar 09, 2006 | 15.78 | 15.85 | 15.69 | 15.75 | 312,100 | +0.46(+3.01%) |
Mar 08, 2006 | 15.20 | 15.34 | 15.20 | 15.29 | 358,400 | +0.89(+6.18%) |
Mar 07, 2006 | 14.48 | 14.49 | 14.37 | 14.40 | 99,500 | -0.04(-0.28%) |
Mar 06, 2006 | 14.53 | 14.55 | 14.37 | 14.44 | 123,800 | +0.00(+0.00%) |
Mar 03, 2006 | 14.32 | 14.51 | 14.30 | 14.44 | 144,700 | +0.16(+1.12%) |
Mar 02, 2006 | 14.26 | 14.33 | 14.13 | 14.28 | 80,200 | +0.00(+0.00%) |