Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.85 | 12.98 | 12.45 | 12.69 | 754,900 | +0.07(+0.55%) |
May 30, 2006 | 14.00 | 14.05 | 12.61 | 12.62 | 1,034,300 | -0.20(-1.56%) |
May 26, 2006 | 12.67 | 12.89 | 12.39 | 12.82 | 355,100 | +0.30(+2.40%) |
May 25, 2006 | 12.68 | 12.81 | 12.48 | 12.52 | 544,400 | +0.04(+0.32%) |
May 24, 2006 | 12.90 | 12.90 | 12.00 | 12.48 | 849,600 | -0.55(-4.22%) |
May 23, 2006 | 12.63 | 13.30 | 12.63 | 13.03 | 613,500 | +0.40(+3.17%) |
May 22, 2006 | 12.57 | 12.95 | 12.15 | 12.63 | 743,400 | +0.06(+0.48%) |
May 19, 2006 | 12.15 | 12.77 | 11.80 | 12.57 | 1,034,000 | +0.20(+1.62%) |
May 18, 2006 | 12.63 | 12.74 | 12.25 | 12.37 | 616,600 | -0.28(-2.21%) |
May 17, 2006 | 13.39 | 13.55 | 12.50 | 12.65 | 961,300 | -0.40(-3.07%) |
May 16, 2006 | 13.12 | 13.49 | 13.00 | 13.05 | 789,800 | +0.09(+0.69%) |
May 15, 2006 | 13.66 | 13.66 | 12.90 | 12.96 | 1,077,900 | -1.58(-10.87%) |
May 12, 2006 | 14.95 | 15.20 | 14.08 | 14.54 | 692,400 | -0.53(-3.52%) |
May 11, 2006 | 16.10 | 16.36 | 14.97 | 15.07 | 815,500 | -0.74(-4.68%) |
May 10, 2006 | 15.94 | 15.99 | 15.35 | 15.81 | 396,200 | -0.13(-0.82%) |
May 09, 2006 | 15.41 | 16.00 | 15.37 | 15.94 | 633,400 | +0.73(+4.80%) |
May 08, 2006 | 15.35 | 15.35 | 14.75 | 15.21 | 487,400 | -0.31(-2.00%) |
May 05, 2006 | 15.85 | 15.90 | 15.40 | 15.52 | 319,200 | -0.20(-1.27%) |
May 04, 2006 | 15.80 | 16.01 | 15.47 | 15.72 | 425,100 | -0.08(-0.51%) |
May 03, 2006 | 16.65 | 16.72 | 15.60 | 15.80 | 565,300 | -0.67(-4.07%) |
May 02, 2006 | 16.26 | 16.50 | 15.67 | 16.47 | 753,600 | +0.26(+1.60%) |
May 01, 2006 | 16.14 | 16.35 | 16.14 | 16.21 | 856,800 | +0.21(+1.31%) |
Apr 28, 2006 | 15.12 | 16.00 | 15.06 | 16.00 | 548,300 | +0.98(+6.52%) |
Apr 27, 2006 | 15.58 | 15.77 | 14.96 | 15.02 | 397,900 | -0.75(-4.76%) |
Apr 26, 2006 | 15.80 | 15.93 | 15.65 | 15.77 | 326,900 | +0.12(+0.77%) |
Apr 25, 2006 | 15.86 | 16.05 | 15.55 | 15.65 | 395,300 | -0.04(-0.25%) |
Apr 24, 2006 | 15.58 | 15.80 | 15.47 | 15.69 | 387,800 | -0.14(-0.88%) |
Apr 21, 2006 | 15.45 | 15.92 | 15.39 | 15.83 | 463,100 | +0.65(+4.28%) |
Apr 20, 2006 | 15.85 | 15.88 | 15.09 | 15.18 | 724,700 | -0.70(-4.41%) |
Apr 19, 2006 | 15.93 | 16.06 | 15.46 | 15.88 | 553,800 | +0.10(+0.63%) |
Apr 18, 2006 | 15.83 | 15.90 | 15.68 | 15.78 | 476,400 | +0.23(+1.48%) |
Apr 17, 2006 | 15.60 | 15.78 | 15.43 | 15.55 | 541,000 | +0.27(+1.77%) |
Apr 13, 2006 | 14.86 | 15.31 | 14.50 | 15.28 | 408,000 | +0.42(+2.83%) |
Apr 12, 2006 | 14.69 | 15.06 | 14.60 | 14.86 | 439,100 | +0.27(+1.85%) |
Apr 11, 2006 | 15.25 | 15.45 | 14.50 | 14.59 | 625,700 | -0.68(-4.45%) |
Apr 10, 2006 | 15.85 | 15.94 | 15.05 | 15.27 | 362,900 | -0.16(-1.04%) |
Apr 07, 2006 | 16.02 | 16.06 | 15.34 | 15.43 | 495,200 | -0.59(-3.68%) |
Apr 06, 2006 | 16.50 | 16.50 | 15.80 | 16.02 | 1,228,300 | -0.19(-1.17%) |
Apr 05, 2006 | 15.96 | 16.27 | 15.76 | 16.21 | 629,900 | +0.30(+1.89%) |
Apr 04, 2006 | 15.95 | 16.00 | 15.47 | 15.91 | 483,900 | +0.19(+1.21%) |
Apr 03, 2006 | 15.70 | 16.03 | 15.65 | 15.72 | 670,200 | +0.42(+2.75%) |
Mar 31, 2006 | 15.30 | 15.45 | 15.00 | 15.30 | 378,500 | -0.13(-0.84%) |
Mar 30, 2006 | 14.75 | 15.63 | 14.75 | 15.43 | 853,900 | +1.09(+7.60%) |
Mar 29, 2006 | 13.93 | 14.35 | 13.84 | 14.34 | 421,400 | +0.46(+3.31%) |
Mar 28, 2006 | 14.05 | 14.11 | 13.59 | 13.88 | 335,300 | +0.07(+0.51%) |
Mar 27, 2006 | 13.70 | 14.24 | 13.59 | 13.81 | 688,500 | +0.40(+2.98%) |
Mar 24, 2006 | 13.00 | 13.58 | 13.00 | 13.41 | 593,100 | +0.61(+4.77%) |
Mar 23, 2006 | 12.96 | 13.02 | 12.78 | 12.80 | 469,500 | -0.16(-1.23%) |
Mar 22, 2006 | 12.82 | 13.06 | 12.82 | 12.96 | 219,500 | -0.04(-0.31%) |
Mar 21, 2006 | 13.25 | 13.25 | 12.81 | 13.00 | 414,500 | -0.32(-2.40%) |
Mar 20, 2006 | 13.60 | 13.94 | 13.22 | 13.32 | 448,800 | -0.28(-2.06%) |
Mar 17, 2006 | 13.27 | 13.62 | 13.07 | 13.60 | 310,600 | +0.38(+2.87%) |
Mar 16, 2006 | 13.30 | 13.50 | 12.97 | 13.22 | 662,400 | +0.04(+0.30%) |
Mar 15, 2006 | 12.95 | 13.24 | 12.95 | 13.18 | 632,700 | +0.39(+3.05%) |
Mar 14, 2006 | 12.38 | 12.92 | 12.35 | 12.79 | 471,200 | +0.44(+3.56%) |
Mar 13, 2006 | 12.25 | 12.50 | 12.10 | 12.35 | 410,600 | +0.23(+1.90%) |
Mar 10, 2006 | 11.90 | 12.33 | 11.72 | 12.12 | 605,800 | +0.03(+0.25%) |
Mar 09, 2006 | 12.55 | 12.71 | 12.00 | 12.09 | 506,700 | -0.29(-2.34%) |
Mar 08, 2006 | 12.40 | 12.56 | 12.15 | 12.38 | 729,700 | -0.42(-3.28%) |
Mar 07, 2006 | 13.28 | 13.30 | 12.75 | 12.80 | 488,600 | -0.58(-4.33%) |
Mar 06, 2006 | 12.75 | 13.90 | 12.75 | 13.38 | 568,100 | -0.51(-3.67%) |
Mar 03, 2006 | 13.66 | 14.09 | 13.33 | 13.89 | 671,600 | +0.16(+1.17%) |
Mar 02, 2006 | 12.63 | 13.87 | 12.59 | 13.73 | 984,900 | +1.23(+9.84%) |