Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.15 | 14.18 | 14.04 | 14.14 | 40,100 | -0.05(-0.35%) |
May 30, 2006 | 14.21 | 14.25 | 14.12 | 14.19 | 27,600 | +0.02(+0.14%) |
May 26, 2006 | 14.20 | 14.47 | 14.13 | 14.17 | 40,100 | -0.03(-0.21%) |
May 25, 2006 | 14.21 | 14.25 | 14.13 | 14.20 | 34,700 | +0.01(+0.07%) |
May 24, 2006 | 14.14 | 14.21 | 14.10 | 14.19 | 39,200 | +0.05(+0.35%) |
May 23, 2006 | 14.23 | 14.23 | 14.14 | 14.14 | 32,900 | -0.03(-0.21%) |
May 22, 2006 | 14.15 | 14.23 | 14.03 | 14.17 | 47,300 | -0.13(-0.91%) |
May 19, 2006 | 14.20 | 14.37 | 14.18 | 14.30 | 41,900 | +0.07(+0.49%) |
May 18, 2006 | 14.18 | 14.30 | 14.18 | 14.23 | 22,800 | +0.03(+0.21%) |
May 17, 2006 | 14.14 | 14.25 | 14.10 | 14.20 | 31,200 | -0.01(-0.07%) |
May 16, 2006 | 14.22 | 14.30 | 14.20 | 14.21 | 31,500 | -0.03(-0.21%) |
May 15, 2006 | 14.14 | 14.49 | 14.10 | 14.24 | 79,800 | +0.09(+0.64%) |
May 12, 2006 | 14.30 | 14.30 | 14.10 | 14.15 | 44,600 | -0.05(-0.35%) |
May 11, 2006 | 14.39 | 14.39 | 14.20 | 14.20 | 36,000 | -0.14(-0.98%) |
May 10, 2006 | 14.35 | 14.37 | 14.30 | 14.34 | 17,400 | +0.04(+0.28%) |
May 09, 2006 | 14.30 | 14.38 | 14.19 | 14.30 | 63,200 | +0.11(+0.78%) |
May 08, 2006 | 14.25 | 14.25 | 14.11 | 14.19 | 15,100 | +0.00(+0.00%) |
May 05, 2006 | 14.14 | 14.22 | 14.14 | 14.19 | 17,100 | +0.07(+0.50%) |
May 04, 2006 | 14.26 | 14.27 | 14.10 | 14.12 | 28,000 | -0.10(-0.70%) |
May 03, 2006 | 14.18 | 14.25 | 14.13 | 14.22 | 21,200 | +0.10(+0.71%) |
May 02, 2006 | 14.19 | 14.24 | 14.11 | 14.12 | 35,600 | -0.09(-0.63%) |
May 01, 2006 | 14.20 | 14.22 | 14.18 | 14.21 | 16,400 | +0.04(+0.28%) |
Apr 28, 2006 | 14.30 | 14.30 | 14.14 | 14.17 | 33,800 | +0.01(+0.07%) |
Apr 27, 2006 | 14.12 | 14.19 | 14.10 | 14.16 | 23,400 | +0.11(+0.78%) |
Apr 26, 2006 | 14.01 | 14.13 | 14.01 | 14.05 | 30,000 | -0.03(-0.21%) |
Apr 25, 2006 | 14.09 | 14.10 | 14.06 | 14.08 | 14,600 | -0.02(-0.14%) |
Apr 24, 2006 | 14.00 | 14.11 | 13.99 | 14.10 | 25,200 | +0.12(+0.86%) |
Apr 21, 2006 | 13.93 | 14.06 | 13.93 | 13.98 | 24,000 | +0.03(+0.22%) |
Apr 20, 2006 | 13.86 | 14.00 | 13.86 | 13.95 | 30,100 | +0.00(+0.00%) |
Apr 19, 2006 | 13.91 | 14.05 | 13.91 | 13.95 | 66,200 | -0.23(-1.62%) |
Apr 18, 2006 | 14.08 | 14.18 | 14.01 | 14.18 | 32,400 | +0.20(+1.43%) |
Apr 17, 2006 | 14.16 | 14.16 | 13.98 | 13.98 | 70,700 | -0.18(-1.27%) |
Apr 13, 2006 | 14.22 | 14.23 | 14.11 | 14.16 | 24,400 | -0.06(-0.42%) |
Apr 12, 2006 | 14.21 | 14.22 | 14.10 | 14.22 | 47,400 | +0.03(+0.21%) |
Apr 11, 2006 | 14.07 | 14.20 | 14.07 | 14.19 | 25,200 | +0.14(+1.00%) |
Apr 10, 2006 | 14.00 | 14.09 | 14.00 | 14.05 | 34,100 | +0.12(+0.86%) |
Apr 07, 2006 | 14.11 | 14.17 | 13.93 | 13.93 | 35,900 | -0.17(-1.21%) |
Apr 06, 2006 | 14.16 | 14.19 | 14.10 | 14.10 | 33,800 | -0.04(-0.28%) |
Apr 05, 2006 | 14.12 | 14.23 | 14.12 | 14.14 | 19,900 | -0.08(-0.56%) |
Apr 04, 2006 | 14.18 | 14.25 | 14.16 | 14.22 | 14,600 | -0.03(-0.21%) |
Apr 03, 2006 | 14.18 | 14.25 | 14.11 | 14.25 | 40,300 | +0.11(+0.78%) |
Mar 31, 2006 | 14.17 | 14.17 | 14.10 | 14.14 | 29,200 | +0.04(+0.28%) |
Mar 30, 2006 | 14.20 | 14.20 | 14.10 | 14.10 | 30,100 | -0.06(-0.42%) |
Mar 29, 2006 | 14.11 | 14.22 | 14.10 | 14.16 | 27,100 | +0.01(+0.07%) |
Mar 28, 2006 | 14.13 | 14.18 | 14.06 | 14.15 | 23,000 | +0.03(+0.21%) |
Mar 27, 2006 | 14.10 | 14.15 | 14.03 | 14.12 | 32,400 | -0.03(-0.21%) |
Mar 24, 2006 | 14.19 | 14.19 | 14.11 | 14.15 | 12,300 | -0.03(-0.21%) |
Mar 23, 2006 | 14.08 | 14.18 | 14.08 | 14.18 | 37,400 | +0.13(+0.93%) |
Mar 22, 2006 | 14.07 | 14.10 | 14.05 | 14.05 | 29,100 | -0.02(-0.14%) |
Mar 21, 2006 | 14.08 | 14.13 | 14.07 | 14.07 | 27,500 | -0.06(-0.42%) |
Mar 20, 2006 | 14.07 | 14.14 | 14.06 | 14.13 | 18,400 | +0.07(+0.50%) |
Mar 17, 2006 | 14.07 | 14.14 | 14.05 | 14.06 | 16,100 | -0.05(-0.35%) |
Mar 16, 2006 | 14.01 | 14.11 | 14.00 | 14.11 | 40,300 | +0.08(+0.57%) |
Mar 15, 2006 | 14.00 | 14.11 | 14.00 | 14.03 | 19,200 | +0.00(+0.00%) |
Mar 14, 2006 | 14.14 | 14.14 | 14.03 | 14.03 | 39,500 | -0.11(-0.78%) |
Mar 13, 2006 | 14.29 | 14.29 | 14.12 | 14.14 | 25,900 | -0.08(-0.56%) |
Mar 10, 2006 | 14.18 | 14.34 | 14.15 | 14.22 | 51,900 | +0.15(+1.07%) |
Mar 09, 2006 | 14.05 | 14.11 | 14.05 | 14.07 | 25,000 | -0.03(-0.21%) |
Mar 08, 2006 | 14.03 | 14.11 | 14.00 | 14.10 | 41,600 | +0.04(+0.28%) |
Mar 07, 2006 | 14.09 | 14.13 | 14.00 | 14.06 | 46,000 | -0.08(-0.57%) |
Mar 06, 2006 | 14.12 | 14.18 | 14.12 | 14.14 | 26,100 | +0.01(+0.07%) |
Mar 03, 2006 | 14.19 | 14.21 | 14.12 | 14.13 | 20,100 | -0.06(-0.42%) |
Mar 02, 2006 | 14.17 | 14.20 | 14.16 | 14.19 | 70,900 | +0.00(+0.00%) |