Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.41 | 17.00 | 16.20 | 16.90 | 429,100 | +0.61(+3.74%) |
May 30, 2006 | 16.51 | 16.51 | 16.20 | 16.29 | 311,700 | -0.21(-1.27%) |
May 26, 2006 | 16.40 | 16.75 | 16.10 | 16.50 | 439,800 | +0.47(+2.93%) |
May 25, 2006 | 16.16 | 16.16 | 15.50 | 16.03 | 527,500 | +0.37(+2.36%) |
May 24, 2006 | 15.65 | 16.10 | 15.39 | 15.66 | 724,900 | -0.06(-0.38%) |
May 23, 2006 | 15.40 | 16.20 | 15.40 | 15.72 | 741,700 | +0.57(+3.76%) |
May 22, 2006 | 15.55 | 15.80 | 14.80 | 15.15 | 860,100 | -0.53(-3.38%) |
May 19, 2006 | 15.93 | 16.22 | 15.40 | 15.68 | 1,619,700 | -0.35(-2.18%) |
May 18, 2006 | 16.25 | 16.51 | 16.02 | 16.03 | 652,600 | -0.19(-1.17%) |
May 17, 2006 | 16.35 | 16.52 | 16.14 | 16.22 | 615,600 | -0.28(-1.70%) |
May 16, 2006 | 16.49 | 16.71 | 16.38 | 16.50 | 268,300 | -0.04(-0.24%) |
May 15, 2006 | 16.95 | 17.14 | 16.35 | 16.54 | 531,000 | -0.31(-1.84%) |
May 12, 2006 | 17.15 | 17.15 | 16.72 | 16.85 | 687,200 | -0.30(-1.75%) |
May 11, 2006 | 17.90 | 17.90 | 16.87 | 17.15 | 1,125,500 | -0.71(-3.98%) |
May 10, 2006 | 18.02 | 18.16 | 17.81 | 17.86 | 232,900 | -0.27(-1.49%) |
May 09, 2006 | 18.42 | 18.47 | 18.01 | 18.13 | 478,900 | -0.36(-1.95%) |
May 08, 2006 | 18.18 | 18.60 | 18.18 | 18.49 | 733,600 | +0.20(+1.09%) |
May 05, 2006 | 18.50 | 18.50 | 18.02 | 18.29 | 633,000 | -0.14(-0.76%) |
May 04, 2006 | 18.95 | 19.05 | 17.90 | 18.43 | 1,821,000 | +1.03(+5.92%) |
May 03, 2006 | 17.05 | 17.96 | 17.01 | 17.40 | 651,300 | +0.25(+1.46%) |
May 02, 2006 | 16.75 | 17.15 | 16.75 | 17.15 | 650,000 | +0.39(+2.33%) |
May 01, 2006 | 16.40 | 17.30 | 16.35 | 16.76 | 614,800 | +0.36(+2.20%) |
Apr 28, 2006 | 16.30 | 16.42 | 16.30 | 16.40 | 201,700 | +0.05(+0.31%) |
Apr 27, 2006 | 16.35 | 16.49 | 16.17 | 16.35 | 327,700 | -0.05(-0.30%) |
Apr 26, 2006 | 16.35 | 16.53 | 16.30 | 16.40 | 376,400 | -0.03(-0.18%) |
Apr 25, 2006 | 16.50 | 16.70 | 16.22 | 16.43 | 323,000 | -0.11(-0.67%) |
Apr 24, 2006 | 16.95 | 16.98 | 16.37 | 16.54 | 565,000 | -0.37(-2.19%) |
Apr 21, 2006 | 17.45 | 17.45 | 16.83 | 16.91 | 409,500 | -0.39(-2.25%) |
Apr 20, 2006 | 17.28 | 17.36 | 16.85 | 17.30 | 776,300 | -0.13(-0.75%) |
Apr 19, 2006 | 16.90 | 17.47 | 16.75 | 17.43 | 739,200 | +0.60(+3.57%) |
Apr 18, 2006 | 16.30 | 16.98 | 16.23 | 16.83 | 782,000 | +0.66(+4.08%) |
Apr 17, 2006 | 16.49 | 16.57 | 16.11 | 16.17 | 747,300 | -0.40(-2.41%) |
Apr 13, 2006 | 16.41 | 16.58 | 16.23 | 16.57 | 399,300 | +0.16(+0.98%) |
Apr 12, 2006 | 16.35 | 16.45 | 16.24 | 16.41 | 313,900 | +0.06(+0.37%) |
Apr 11, 2006 | 16.30 | 16.54 | 16.19 | 16.35 | 779,600 | +0.04(+0.25%) |
Apr 10, 2006 | 16.76 | 16.80 | 16.22 | 16.31 | 1,066,700 | -0.41(-2.45%) |
Apr 07, 2006 | 16.95 | 17.08 | 16.50 | 16.72 | 1,043,100 | -0.23(-1.36%) |
Apr 06, 2006 | 16.84 | 17.10 | 16.60 | 16.95 | 634,000 | +0.00(+0.00%) |
Apr 05, 2006 | 16.12 | 17.00 | 15.98 | 16.95 | 1,267,700 | +0.95(+5.94%) |
Apr 04, 2006 | 14.88 | 16.16 | 14.83 | 16.00 | 1,143,700 | +1.07(+7.17%) |
Apr 03, 2006 | 15.05 | 15.12 | 14.80 | 14.93 | 425,800 | -0.02(-0.13%) |
Mar 31, 2006 | 14.93 | 15.26 | 14.81 | 14.95 | 621,800 | +0.02(+0.13%) |
Mar 30, 2006 | 14.75 | 15.04 | 14.75 | 14.93 | 666,400 | +0.19(+1.29%) |
Mar 29, 2006 | 14.85 | 15.05 | 14.55 | 14.74 | 910,200 | +0.25(+1.73%) |
Mar 28, 2006 | 15.03 | 15.18 | 14.48 | 14.49 | 695,700 | -0.36(-2.42%) |
Mar 27, 2006 | 14.81 | 15.00 | 14.80 | 14.85 | 252,900 | -0.02(-0.13%) |
Mar 24, 2006 | 14.88 | 15.05 | 14.50 | 14.87 | 203,100 | -0.06(-0.40%) |
Mar 23, 2006 | 15.00 | 15.15 | 14.87 | 14.93 | 355,400 | -0.01(-0.07%) |
Mar 22, 2006 | 14.89 | 15.10 | 14.87 | 14.94 | 438,600 | +0.04(+0.27%) |
Mar 21, 2006 | 15.07 | 15.25 | 14.87 | 14.90 | 624,700 | -0.26(-1.72%) |
Mar 20, 2006 | 15.20 | 15.39 | 15.01 | 15.16 | 506,800 | +0.09(+0.60%) |
Mar 17, 2006 | 15.00 | 15.45 | 14.82 | 15.07 | 1,052,200 | +0.08(+0.53%) |
Mar 16, 2006 | 15.28 | 15.46 | 14.89 | 14.99 | 659,700 | -0.28(-1.83%) |
Mar 15, 2006 | 15.12 | 15.28 | 14.85 | 15.27 | 417,700 | +0.15(+0.99%) |
Mar 14, 2006 | 14.80 | 15.24 | 14.50 | 15.12 | 698,700 | +0.08(+0.53%) |
Mar 13, 2006 | 15.02 | 15.24 | 15.00 | 15.04 | 316,000 | +0.02(+0.13%) |
Mar 10, 2006 | 14.66 | 15.68 | 14.03 | 15.02 | 371,400 | +0.18(+1.21%) |
Mar 09, 2006 | 14.87 | 15.12 | 14.77 | 14.84 | 340,300 | +0.04(+0.27%) |
Mar 08, 2006 | 15.20 | 15.20 | 14.79 | 14.80 | 359,000 | -0.26(-1.73%) |
Mar 07, 2006 | 14.88 | 15.09 | 14.70 | 15.06 | 486,900 | +0.16(+1.07%) |
Mar 06, 2006 | 15.09 | 15.12 | 14.81 | 14.90 | 808,600 | -0.22(-1.46%) |
Mar 03, 2006 | 15.00 | 15.60 | 14.95 | 15.12 | 2,017,900 | -0.98(-6.09%) |
Mar 02, 2006 | 16.46 | 16.61 | 16.02 | 16.10 | 579,500 | -0.40(-2.42%) |