Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.22 | 15.89 | 15.00 | 15.80 | 126,900 | +0.58(+3.81%) |
May 30, 2006 | 15.50 | 15.75 | 15.03 | 15.22 | 129,300 | -0.08(-0.52%) |
May 26, 2006 | 15.21 | 16.00 | 14.70 | 15.30 | 153,000 | +0.10(+0.66%) |
May 25, 2006 | 15.22 | 15.54 | 14.86 | 15.20 | 89,900 | +0.10(+0.66%) |
May 24, 2006 | 15.02 | 15.50 | 14.91 | 15.10 | 187,700 | -0.17(-1.11%) |
May 23, 2006 | 15.59 | 15.79 | 15.00 | 15.27 | 197,500 | -0.08(-0.52%) |
May 22, 2006 | 15.06 | 15.40 | 14.40 | 15.35 | 209,700 | +0.26(+1.72%) |
May 19, 2006 | 14.39 | 15.15 | 14.05 | 15.09 | 266,100 | +0.50(+3.43%) |
May 18, 2006 | 15.01 | 15.50 | 13.84 | 14.59 | 366,900 | -0.39(-2.60%) |
May 17, 2006 | 15.98 | 16.14 | 14.94 | 14.98 | 243,700 | -1.00(-6.26%) |
May 16, 2006 | 16.33 | 16.41 | 15.83 | 15.98 | 234,000 | -0.17(-1.05%) |
May 15, 2006 | 17.15 | 17.15 | 16.00 | 16.15 | 304,000 | -1.25(-7.18%) |
May 12, 2006 | 18.22 | 18.24 | 17.00 | 17.40 | 297,700 | -0.60(-3.33%) |
May 11, 2006 | 19.71 | 20.25 | 17.68 | 18.00 | 649,200 | -1.48(-7.60%) |
May 10, 2006 | 17.90 | 19.60 | 17.87 | 19.48 | 675,200 | +1.92(+10.93%) |
May 09, 2006 | 17.60 | 17.70 | 17.35 | 17.56 | 132,400 | +0.01(+0.06%) |
May 08, 2006 | 17.57 | 17.80 | 17.20 | 17.55 | 142,200 | -0.03(-0.17%) |
May 05, 2006 | 17.50 | 17.78 | 17.36 | 17.58 | 107,500 | +0.06(+0.34%) |
May 04, 2006 | 17.65 | 17.72 | 17.20 | 17.52 | 103,600 | -0.06(-0.34%) |
May 03, 2006 | 17.28 | 17.65 | 17.20 | 17.58 | 143,000 | +0.23(+1.33%) |
May 02, 2006 | 17.48 | 17.60 | 17.11 | 17.35 | 135,700 | +0.02(+0.12%) |
May 01, 2006 | 17.00 | 17.45 | 16.86 | 17.33 | 137,900 | +0.24(+1.40%) |
Apr 28, 2006 | 17.00 | 17.15 | 17.00 | 17.09 | 61,100 | +0.05(+0.29%) |
Apr 27, 2006 | 17.19 | 17.30 | 16.90 | 17.04 | 94,600 | -0.19(-1.10%) |
Apr 26, 2006 | 17.05 | 17.39 | 16.85 | 17.23 | 206,600 | +0.14(+0.82%) |
Apr 25, 2006 | 17.83 | 17.83 | 16.84 | 17.09 | 258,100 | -0.59(-3.34%) |
Apr 24, 2006 | 18.00 | 18.07 | 17.61 | 17.68 | 101,100 | -0.32(-1.78%) |
Apr 21, 2006 | 18.25 | 18.29 | 17.61 | 18.00 | 139,900 | -0.14(-0.77%) |
Apr 20, 2006 | 18.75 | 18.88 | 17.95 | 18.14 | 264,700 | -0.43(-2.32%) |
Apr 19, 2006 | 18.20 | 18.57 | 18.03 | 18.57 | 246,400 | +0.40(+2.20%) |
Apr 18, 2006 | 17.90 | 18.29 | 17.70 | 18.17 | 232,300 | +0.67(+3.83%) |
Apr 17, 2006 | 17.20 | 17.58 | 17.20 | 17.50 | 164,900 | +0.30(+1.74%) |
Apr 13, 2006 | 16.83 | 17.20 | 16.90 | 17.20 | 124,500 | +0.37(+2.20%) |
Apr 12, 2006 | 17.18 | 17.18 | 16.55 | 16.83 | 155,200 | -0.18(-1.06%) |
Apr 11, 2006 | 17.45 | 17.80 | 16.90 | 17.01 | 205,100 | -0.44(-2.52%) |
Apr 10, 2006 | 17.45 | 17.56 | 17.20 | 17.45 | 93,000 | +0.00(+0.00%) |
Apr 07, 2006 | 18.00 | 18.00 | 17.33 | 17.45 | 265,400 | -0.72(-3.96%) |
Apr 06, 2006 | 18.51 | 18.80 | 18.16 | 18.17 | 179,100 | -0.24(-1.30%) |
Apr 05, 2006 | 18.23 | 18.65 | 18.10 | 18.41 | 242,800 | +0.18(+0.99%) |
Apr 04, 2006 | 18.08 | 18.30 | 17.96 | 18.23 | 169,400 | -0.07(-0.38%) |
Apr 03, 2006 | 17.99 | 18.30 | 17.90 | 18.30 | 386,900 | +0.42(+2.35%) |
Mar 31, 2006 | 17.98 | 17.98 | 17.20 | 17.88 | 181,200 | +0.05(+0.28%) |
Mar 30, 2006 | 18.00 | 18.15 | 17.50 | 17.83 | 346,300 | -0.02(-0.11%) |
Mar 29, 2006 | 17.40 | 17.87 | 17.36 | 17.85 | 304,800 | +0.51(+2.94%) |
Mar 28, 2006 | 18.00 | 18.33 | 17.25 | 17.34 | 337,900 | -0.41(-2.31%) |
Mar 27, 2006 | 17.50 | 17.90 | 17.27 | 17.75 | 409,000 | +0.28(+1.60%) |
Mar 24, 2006 | 17.05 | 17.65 | 17.05 | 17.47 | 447,200 | +0.42(+2.46%) |
Mar 23, 2006 | 16.39 | 17.24 | 16.39 | 17.05 | 493,800 | +0.66(+4.03%) |
Mar 22, 2006 | 15.88 | 16.75 | 15.88 | 16.39 | 289,800 | +0.41(+2.57%) |
Mar 21, 2006 | 15.96 | 16.08 | 15.82 | 15.98 | 341,700 | -0.20(-1.24%) |
Mar 20, 2006 | 16.56 | 16.57 | 15.92 | 16.18 | 381,400 | -0.39(-2.35%) |
Mar 17, 2006 | 17.00 | 17.01 | 16.57 | 16.57 | 182,300 | -0.42(-2.47%) |
Mar 16, 2006 | 16.80 | 17.12 | 16.55 | 16.99 | 215,700 | +0.19(+1.13%) |
Mar 15, 2006 | 16.82 | 16.82 | 16.55 | 16.80 | 179,900 | -0.03(-0.18%) |
Mar 14, 2006 | 17.03 | 17.06 | 16.56 | 16.83 | 230,200 | -0.20(-1.17%) |
Mar 13, 2006 | 17.00 | 17.30 | 16.91 | 17.03 | 242,500 | +0.13(+0.77%) |
Mar 10, 2006 | 17.19 | 17.37 | 16.74 | 16.90 | 388,700 | -0.20(-1.17%) |
Mar 09, 2006 | 16.96 | 17.50 | 16.66 | 17.10 | 399,600 | +0.13(+0.77%) |
Mar 08, 2006 | 16.96 | 17.20 | 16.55 | 16.97 | 297,500 | -0.07(-0.41%) |
Mar 07, 2006 | 17.00 | 17.40 | 16.85 | 17.04 | 372,900 | +0.03(+0.18%) |
Mar 06, 2006 | 17.50 | 17.54 | 16.80 | 17.01 | 438,500 | -0.49(-2.80%) |
Mar 03, 2006 | 17.81 | 18.21 | 17.25 | 17.50 | 1,681,000 | -0.93(-5.05%) |
Mar 02, 2006 | 18.74 | 18.74 | 17.96 | 18.43 | 522,700 | -0.30(-1.60%) |