Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.55 | 14.64 | 14.44 | 14.48 | 137,200 | +0.02(+0.14%) |
May 30, 2006 | 14.73 | 14.75 | 14.46 | 14.46 | 169,300 | -0.17(-1.16%) |
May 26, 2006 | 14.81 | 14.83 | 14.62 | 14.63 | 164,200 | -0.20(-1.35%) |
May 25, 2006 | 14.62 | 14.89 | 14.62 | 14.83 | 91,200 | +0.26(+1.78%) |
May 24, 2006 | 14.78 | 14.78 | 14.44 | 14.57 | 172,500 | -0.21(-1.42%) |
May 23, 2006 | 14.52 | 15.10 | 14.52 | 14.78 | 305,000 | -0.24(-1.60%) |
May 22, 2006 | 14.61 | 15.30 | 14.61 | 15.02 | 140,700 | +0.36(+2.46%) |
May 19, 2006 | 14.86 | 14.86 | 14.62 | 14.66 | 183,000 | -0.23(-1.54%) |
May 18, 2006 | 14.77 | 15.01 | 14.70 | 14.89 | 511,400 | +0.08(+0.54%) |
May 17, 2006 | 15.53 | 15.61 | 14.71 | 14.81 | 739,000 | -0.73(-4.70%) |
May 16, 2006 | 15.36 | 15.55 | 15.32 | 15.54 | 249,200 | +0.28(+1.83%) |
May 15, 2006 | 15.31 | 15.39 | 15.13 | 15.26 | 238,000 | -0.12(-0.78%) |
May 12, 2006 | 15.33 | 15.38 | 15.07 | 15.38 | 254,500 | +0.13(+0.85%) |
May 11, 2006 | 15.17 | 15.33 | 14.91 | 15.25 | 110,700 | +0.02(+0.13%) |
May 10, 2006 | 14.99 | 15.30 | 14.95 | 15.23 | 103,600 | +0.19(+1.26%) |
May 09, 2006 | 15.13 | 15.21 | 15.01 | 15.04 | 118,200 | +0.00(+0.00%) |
May 08, 2006 | 15.69 | 15.70 | 14.95 | 15.04 | 316,100 | -0.69(-4.39%) |
May 05, 2006 | 15.25 | 15.77 | 15.25 | 15.73 | 90,200 | +0.48(+3.15%) |
May 04, 2006 | 15.25 | 15.32 | 15.18 | 15.25 | 57,500 | +0.01(+0.07%) |
May 03, 2006 | 15.45 | 15.90 | 15.16 | 15.24 | 190,700 | -0.29(-1.87%) |
May 02, 2006 | 15.10 | 15.59 | 15.02 | 15.53 | 196,400 | +0.38(+2.51%) |
May 01, 2006 | 15.06 | 15.83 | 15.06 | 15.15 | 560,800 | +0.19(+1.27%) |
Apr 28, 2006 | 14.65 | 15.09 | 14.59 | 14.96 | 626,900 | +0.27(+1.84%) |
Apr 27, 2006 | 14.74 | 14.91 | 14.67 | 14.69 | 525,800 | -0.03(-0.20%) |
Apr 26, 2006 | 14.70 | 14.82 | 14.59 | 14.72 | 542,800 | +0.02(+0.14%) |
Apr 25, 2006 | 14.45 | 14.92 | 14.45 | 14.70 | 700,900 | +0.40(+2.80%) |
Apr 24, 2006 | 14.29 | 14.60 | 14.10 | 14.30 | 512,700 | -0.08(-0.56%) |
Apr 21, 2006 | 15.13 | 15.13 | 14.10 | 14.38 | 816,100 | -0.69(-4.58%) |
Apr 20, 2006 | 12.95 | 15.09 | 12.95 | 15.07 | 908,600 | +1.99(+15.21%) |
Apr 19, 2006 | 12.90 | 13.08 | 12.90 | 13.08 | 295,400 | +0.05(+0.38%) |
Apr 18, 2006 | 13.59 | 13.59 | 12.93 | 13.03 | 500,400 | -0.54(-3.98%) |
Apr 17, 2006 | 13.31 | 13.57 | 13.31 | 13.57 | 406,400 | +0.30(+2.26%) |
Apr 13, 2006 | 13.12 | 13.29 | 13.03 | 13.27 | 303,000 | +0.15(+1.14%) |
Apr 12, 2006 | 12.95 | 13.15 | 12.95 | 13.12 | 225,600 | +0.17(+1.31%) |
Apr 11, 2006 | 12.93 | 13.08 | 12.84 | 12.95 | 138,000 | -0.07(-0.54%) |
Apr 10, 2006 | 12.67 | 13.03 | 12.63 | 13.02 | 90,800 | +0.34(+2.68%) |
Apr 07, 2006 | 12.98 | 12.99 | 12.68 | 12.68 | 74,000 | -0.30(-2.31%) |
Apr 06, 2006 | 12.92 | 13.02 | 12.89 | 12.98 | 211,200 | +0.08(+0.62%) |
Apr 05, 2006 | 13.04 | 13.04 | 12.77 | 12.90 | 205,500 | -0.19(-1.45%) |
Apr 04, 2006 | 12.96 | 13.14 | 12.91 | 13.09 | 211,300 | +0.17(+1.32%) |
Apr 03, 2006 | 12.88 | 12.95 | 12.88 | 12.92 | 117,500 | +0.04(+0.31%) |
Mar 31, 2006 | 12.83 | 12.96 | 12.78 | 12.88 | 291,100 | -0.05(-0.39%) |
Mar 30, 2006 | 12.77 | 13.02 | 12.75 | 12.93 | 257,900 | +0.17(+1.33%) |
Mar 29, 2006 | 12.73 | 12.77 | 12.63 | 12.76 | 146,100 | +0.00(+0.00%) |
Mar 28, 2006 | 12.88 | 12.88 | 12.73 | 12.76 | 167,200 | -0.12(-0.93%) |
Mar 27, 2006 | 12.59 | 12.98 | 12.53 | 12.88 | 254,500 | +0.17(+1.34%) |
Mar 24, 2006 | 12.69 | 12.82 | 12.51 | 12.71 | 339,600 | -0.01(-0.08%) |
Mar 23, 2006 | 12.97 | 12.98 | 12.67 | 12.72 | 357,000 | -0.40(-3.05%) |
Mar 22, 2006 | 13.47 | 13.47 | 13.04 | 13.12 | 135,100 | -0.36(-2.67%) |
Mar 21, 2006 | 13.49 | 13.54 | 13.41 | 13.48 | 180,300 | +0.00(+0.00%) |
Mar 20, 2006 | 13.52 | 13.55 | 13.38 | 13.48 | 80,500 | -0.03(-0.22%) |
Mar 17, 2006 | 13.73 | 13.73 | 13.44 | 13.51 | 147,600 | -0.19(-1.39%) |
Mar 16, 2006 | 13.34 | 13.76 | 13.22 | 13.70 | 384,700 | +0.34(+2.54%) |
Mar 15, 2006 | 13.25 | 13.55 | 13.23 | 13.36 | 373,000 | +0.11(+0.83%) |
Mar 14, 2006 | 14.08 | 14.10 | 13.16 | 13.25 | 490,700 | -0.92(-6.49%) |
Mar 13, 2006 | 14.16 | 14.39 | 13.99 | 14.17 | 279,300 | +0.08(+0.57%) |
Mar 10, 2006 | 13.71 | 14.10 | 13.71 | 14.09 | 540,000 | +0.42(+3.07%) |
Mar 09, 2006 | 13.36 | 13.68 | 13.36 | 13.67 | 445,100 | +0.34(+2.55%) |
Mar 08, 2006 | 13.20 | 13.43 | 13.16 | 13.33 | 211,700 | +0.20(+1.52%) |
Mar 07, 2006 | 13.00 | 13.28 | 12.96 | 13.13 | 322,100 | +0.09(+0.69%) |
Mar 06, 2006 | 12.85 | 13.10 | 12.84 | 13.04 | 249,700 | +0.22(+1.72%) |
Mar 03, 2006 | 12.76 | 12.84 | 12.71 | 12.82 | 207,600 | +0.07(+0.55%) |
Mar 02, 2006 | 12.54 | 12.80 | 12.51 | 12.75 | 287,500 | +0.20(+1.59%) |