Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.05 | 15.70 | 15.01 | 15.65 | 906,100 | +0.55(+3.64%) |
May 30, 2006 | 15.46 | 15.46 | 15.09 | 15.10 | 744,000 | -0.37(-2.39%) |
May 26, 2006 | 15.45 | 15.90 | 15.25 | 15.47 | 835,300 | +0.12(+0.78%) |
May 25, 2006 | 15.45 | 15.50 | 15.16 | 15.35 | 506,900 | -0.05(-0.32%) |
May 24, 2006 | 15.10 | 15.49 | 14.81 | 15.40 | 906,900 | +0.24(+1.58%) |
May 23, 2006 | 15.25 | 15.50 | 15.15 | 15.16 | 898,700 | +0.11(+0.73%) |
May 22, 2006 | 14.58 | 15.15 | 14.48 | 15.05 | 1,581,400 | +0.45(+3.08%) |
May 19, 2006 | 15.00 | 15.19 | 14.35 | 14.60 | 6,040,200 | -0.57(-3.76%) |
May 18, 2006 | 15.30 | 15.34 | 15.07 | 15.17 | 1,489,300 | +0.67(+4.62%) |
May 17, 2006 | 14.25 | 14.57 | 14.23 | 14.50 | 520,600 | +0.08(+0.55%) |
May 16, 2006 | 14.71 | 14.75 | 14.40 | 14.42 | 359,000 | -0.33(-2.24%) |
May 15, 2006 | 14.44 | 14.87 | 14.20 | 14.75 | 488,500 | +0.26(+1.79%) |
May 12, 2006 | 15.01 | 15.01 | 14.46 | 14.49 | 474,000 | -0.62(-4.10%) |
May 11, 2006 | 15.56 | 15.56 | 15.00 | 15.11 | 457,900 | -0.52(-3.33%) |
May 10, 2006 | 15.25 | 15.65 | 15.16 | 15.63 | 534,600 | +0.31(+2.02%) |
May 09, 2006 | 15.20 | 15.40 | 15.07 | 15.32 | 665,800 | -0.40(-2.54%) |
May 08, 2006 | 15.66 | 15.80 | 15.37 | 15.72 | 454,100 | -0.24(-1.50%) |
May 05, 2006 | 16.07 | 16.13 | 15.93 | 15.96 | 625,500 | -0.17(-1.05%) |
May 04, 2006 | 15.50 | 16.16 | 15.50 | 16.13 | 1,285,700 | -0.27(-1.65%) |
May 03, 2006 | 16.48 | 16.63 | 16.32 | 16.40 | 929,400 | +0.06(+0.37%) |
May 02, 2006 | 15.50 | 16.49 | 15.30 | 16.34 | 1,742,300 | +1.82(+12.53%) |
May 01, 2006 | 14.12 | 14.65 | 14.07 | 14.52 | 743,800 | +0.50(+3.57%) |
Apr 28, 2006 | 13.81 | 14.02 | 13.75 | 14.02 | 383,600 | +0.13(+0.94%) |
Apr 27, 2006 | 13.60 | 14.00 | 13.54 | 13.89 | 337,700 | +0.18(+1.31%) |
Apr 26, 2006 | 13.44 | 13.89 | 13.37 | 13.71 | 892,800 | +0.35(+2.62%) |
Apr 25, 2006 | 13.38 | 13.38 | 13.13 | 13.36 | 500,500 | -0.05(-0.37%) |
Apr 24, 2006 | 13.31 | 13.41 | 13.16 | 13.41 | 267,300 | +0.04(+0.30%) |
Apr 21, 2006 | 13.61 | 13.68 | 13.23 | 13.37 | 378,700 | +0.01(+0.07%) |
Apr 20, 2006 | 13.50 | 13.55 | 13.18 | 13.36 | 200,700 | +0.03(+0.23%) |
Apr 19, 2006 | 13.37 | 13.57 | 13.14 | 13.33 | 310,600 | -0.02(-0.15%) |
Apr 18, 2006 | 13.08 | 13.39 | 13.12 | 13.35 | 290,300 | +0.27(+2.06%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.95 | 13.08 | 191,600 | +0.01(+0.08%) |
Apr 13, 2006 | 13.09 | 13.18 | 13.02 | 13.07 | 635,000 | -0.02(-0.15%) |
Apr 12, 2006 | 12.65 | 13.30 | 12.65 | 13.09 | 302,000 | -0.06(-0.46%) |
Apr 11, 2006 | 13.29 | 13.30 | 13.08 | 13.15 | 281,800 | -0.14(-1.05%) |
Apr 10, 2006 | 13.21 | 13.29 | 13.15 | 13.29 | 386,200 | +0.11(+0.83%) |
Apr 07, 2006 | 13.51 | 13.56 | 13.12 | 13.18 | 479,200 | -0.28(-2.08%) |
Apr 06, 2006 | 13.50 | 13.51 | 13.28 | 13.46 | 283,900 | -0.07(-0.52%) |
Apr 05, 2006 | 13.65 | 13.67 | 13.40 | 13.53 | 224,500 | -0.07(-0.51%) |
Apr 04, 2006 | 13.72 | 13.75 | 13.46 | 13.60 | 318,000 | -0.15(-1.09%) |
Apr 03, 2006 | 14.00 | 14.01 | 13.74 | 13.75 | 297,900 | -0.20(-1.43%) |
Mar 31, 2006 | 13.95 | 13.96 | 13.86 | 13.95 | 525,200 | +0.00(+0.00%) |
Mar 30, 2006 | 13.96 | 14.00 | 13.85 | 13.95 | 383,600 | +0.00(+0.00%) |
Mar 29, 2006 | 13.70 | 13.97 | 13.68 | 13.95 | 376,400 | +0.25(+1.82%) |
Mar 28, 2006 | 13.73 | 13.92 | 13.65 | 13.70 | 294,200 | +0.00(+0.00%) |
Mar 27, 2006 | 13.80 | 13.82 | 13.61 | 13.70 | 372,800 | -0.10(-0.72%) |
Mar 24, 2006 | 13.88 | 14.00 | 13.78 | 13.80 | 453,500 | -0.07(-0.50%) |
Mar 23, 2006 | 13.80 | 13.90 | 13.75 | 13.87 | 298,600 | +0.01(+0.07%) |
Mar 22, 2006 | 13.90 | 14.02 | 13.82 | 13.86 | 694,200 | -0.11(-0.79%) |
Mar 21, 2006 | 14.00 | 14.11 | 13.90 | 13.97 | 313,300 | -0.08(-0.57%) |
Mar 20, 2006 | 14.00 | 14.13 | 13.95 | 14.05 | 223,300 | +0.00(+0.00%) |
Mar 17, 2006 | 14.15 | 14.17 | 13.95 | 14.05 | 829,400 | -0.17(-1.20%) |
Mar 16, 2006 | 14.40 | 14.46 | 14.10 | 14.22 | 413,000 | -0.22(-1.52%) |
Mar 15, 2006 | 14.06 | 14.45 | 14.01 | 14.44 | 657,700 | +0.39(+2.78%) |
Mar 14, 2006 | 14.00 | 14.14 | 13.95 | 14.05 | 316,300 | +0.05(+0.36%) |
Mar 13, 2006 | 14.00 | 14.05 | 13.94 | 14.00 | 363,800 | -0.11(-0.78%) |
Mar 10, 2006 | 14.18 | 14.18 | 13.97 | 14.11 | 505,300 | -0.09(-0.63%) |
Mar 09, 2006 | 13.90 | 14.25 | 13.90 | 14.20 | 705,300 | +0.22(+1.57%) |
Mar 08, 2006 | 13.88 | 14.04 | 13.79 | 13.98 | 355,000 | +0.00(+0.00%) |
Mar 07, 2006 | 14.00 | 14.01 | 13.83 | 13.98 | 363,000 | -0.02(-0.14%) |
Mar 06, 2006 | 13.05 | 14.05 | 13.05 | 14.00 | 682,400 | +0.00(+0.00%) |
Mar 03, 2006 | 14.02 | 14.10 | 13.94 | 14.00 | 639,600 | -0.05(-0.36%) |
Mar 02, 2006 | 14.22 | 14.23 | 14.00 | 14.05 | 513,900 | -0.25(-1.75%) |