Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.37 | 15.68 | 15.33 | 15.56 | 610,100 | +0.21(+1.37%) |
May 30, 2006 | 16.00 | 16.05 | 15.20 | 15.35 | 693,300 | -0.47(-2.97%) |
May 26, 2006 | 15.92 | 15.93 | 15.46 | 15.82 | 629,800 | -0.03(-0.19%) |
May 25, 2006 | 15.91 | 16.00 | 15.76 | 15.85 | 457,400 | +0.03(+0.19%) |
May 24, 2006 | 16.18 | 16.29 | 15.26 | 15.82 | 773,100 | -0.38(-2.35%) |
May 23, 2006 | 16.38 | 16.79 | 16.20 | 16.20 | 1,211,200 | -0.08(-0.49%) |
May 22, 2006 | 16.55 | 17.17 | 15.85 | 16.28 | 1,221,100 | -0.26(-1.57%) |
May 19, 2006 | 16.44 | 16.85 | 16.19 | 16.54 | 632,800 | +0.14(+0.85%) |
May 18, 2006 | 16.00 | 16.51 | 16.00 | 16.40 | 687,600 | +0.40(+2.50%) |
May 17, 2006 | 16.46 | 16.48 | 15.99 | 16.00 | 787,900 | -0.45(-2.74%) |
May 16, 2006 | 16.39 | 16.50 | 16.30 | 16.45 | 345,800 | +0.06(+0.37%) |
May 15, 2006 | 16.46 | 16.57 | 16.27 | 16.39 | 578,000 | -0.08(-0.49%) |
May 12, 2006 | 16.67 | 16.67 | 16.32 | 16.47 | 804,100 | -0.20(-1.20%) |
May 11, 2006 | 17.20 | 17.20 | 16.64 | 16.67 | 647,100 | -0.44(-2.57%) |
May 10, 2006 | 17.00 | 17.28 | 16.96 | 17.11 | 1,330,400 | +0.08(+0.47%) |
May 09, 2006 | 16.94 | 17.07 | 16.76 | 17.03 | 830,400 | +0.04(+0.24%) |
May 08, 2006 | 16.99 | 17.11 | 16.90 | 16.99 | 591,800 | +0.00(+0.00%) |
May 05, 2006 | 16.99 | 17.09 | 16.87 | 16.99 | 1,220,900 | -0.01(-0.06%) |
May 04, 2006 | 17.00 | 17.15 | 16.85 | 17.00 | 2,437,500 | +0.21(+1.25%) |
May 03, 2006 | 16.75 | 17.00 | 16.28 | 16.79 | 2,266,400 | +0.66(+4.09%) |
May 02, 2006 | 15.00 | 16.19 | 15.00 | 16.13 | 2,120,900 | +1.29(+8.69%) |
May 01, 2006 | 14.96 | 15.00 | 14.79 | 14.84 | 1,362,800 | -0.16(-1.07%) |
Apr 28, 2006 | 14.90 | 15.32 | 14.90 | 15.00 | 1,305,800 | +0.10(+0.67%) |
Apr 27, 2006 | 14.25 | 15.06 | 14.10 | 14.90 | 1,806,800 | +0.59(+4.12%) |
Apr 26, 2006 | 14.50 | 14.67 | 14.27 | 14.31 | 875,800 | -0.19(-1.31%) |
Apr 25, 2006 | 14.71 | 14.71 | 14.38 | 14.50 | 2,566,800 | -0.18(-1.23%) |
Apr 24, 2006 | 15.08 | 15.08 | 14.60 | 14.68 | 1,585,100 | -0.40(-2.65%) |
Apr 21, 2006 | 15.07 | 15.11 | 14.96 | 15.08 | 848,200 | +0.01(+0.07%) |
Apr 20, 2006 | 14.89 | 15.33 | 14.89 | 15.07 | 1,823,500 | +0.18(+1.21%) |
Apr 19, 2006 | 14.49 | 14.90 | 14.40 | 14.89 | 1,963,000 | +0.43(+2.97%) |
Apr 18, 2006 | 14.20 | 14.47 | 14.13 | 14.46 | 1,278,600 | +0.25(+1.76%) |
Apr 17, 2006 | 14.17 | 14.23 | 14.05 | 14.21 | 1,798,300 | +0.04(+0.28%) |
Apr 13, 2006 | 14.28 | 14.27 | 14.02 | 14.17 | 1,208,000 | -0.11(-0.77%) |
Apr 12, 2006 | 14.46 | 14.50 | 14.09 | 14.28 | 2,459,900 | -0.23(-1.59%) |
Apr 11, 2006 | 14.00 | 14.59 | 13.31 | 14.51 | 4,038,200 | +0.38(+2.69%) |
Apr 10, 2006 | 14.20 | 14.30 | 14.01 | 14.13 | 697,800 | -0.13(-0.91%) |
Apr 07, 2006 | 14.47 | 14.65 | 14.00 | 14.26 | 1,030,100 | -0.20(-1.38%) |
Apr 06, 2006 | 14.70 | 14.77 | 14.42 | 14.46 | 1,145,700 | -0.24(-1.63%) |
Apr 05, 2006 | 14.30 | 14.87 | 14.17 | 14.70 | 1,959,900 | +0.44(+3.09%) |
Apr 04, 2006 | 14.24 | 14.33 | 14.10 | 14.26 | 677,200 | -0.04(-0.28%) |
Apr 03, 2006 | 14.43 | 14.57 | 14.29 | 14.30 | 625,900 | -0.05(-0.35%) |
Mar 31, 2006 | 14.32 | 14.44 | 14.24 | 14.35 | 1,095,600 | +0.05(+0.35%) |
Mar 30, 2006 | 14.00 | 14.43 | 14.00 | 14.30 | 2,486,500 | +0.31(+2.22%) |
Mar 29, 2006 | 14.10 | 14.14 | 13.78 | 13.99 | 1,261,900 | -0.15(-1.06%) |
Mar 28, 2006 | 14.36 | 14.39 | 14.00 | 14.14 | 752,900 | -0.22(-1.53%) |
Mar 27, 2006 | 14.32 | 14.57 | 14.25 | 14.36 | 1,079,400 | +0.06(+0.42%) |
Mar 24, 2006 | 14.60 | 14.65 | 14.20 | 14.30 | 1,386,600 | -0.36(-2.46%) |
Mar 23, 2006 | 15.02 | 15.03 | 14.64 | 14.66 | 1,308,300 | -0.39(-2.59%) |
Mar 22, 2006 | 15.10 | 15.18 | 15.00 | 15.05 | 766,800 | -0.06(-0.40%) |
Mar 21, 2006 | 15.20 | 15.22 | 15.00 | 15.11 | 503,300 | -0.16(-1.05%) |
Mar 20, 2006 | 15.25 | 15.42 | 15.16 | 15.27 | 576,900 | +0.03(+0.20%) |
Mar 17, 2006 | 15.30 | 15.34 | 15.08 | 15.24 | 881,200 | -0.01(-0.07%) |
Mar 16, 2006 | 15.23 | 15.37 | 15.09 | 15.25 | 4,774,500 | +0.07(+0.46%) |
Mar 15, 2006 | 15.44 | 15.49 | 15.04 | 15.18 | 1,164,000 | -0.30(-1.94%) |
Mar 14, 2006 | 15.43 | 15.53 | 15.28 | 15.48 | 663,600 | +0.08(+0.52%) |
Mar 13, 2006 | 15.10 | 15.47 | 15.10 | 15.40 | 695,000 | +0.29(+1.92%) |
Mar 10, 2006 | 15.02 | 15.28 | 14.91 | 15.11 | 547,000 | +0.04(+0.27%) |
Mar 09, 2006 | 15.10 | 15.35 | 14.94 | 15.07 | 1,436,500 | +0.01(+0.07%) |
Mar 08, 2006 | 14.85 | 15.07 | 14.36 | 15.06 | 2,487,400 | -0.42(-2.71%) |
Mar 07, 2006 | 15.87 | 15.88 | 15.35 | 15.48 | 986,400 | -0.43(-2.70%) |
Mar 06, 2006 | 16.10 | 16.14 | 15.82 | 15.91 | 970,400 | -0.20(-1.24%) |
Mar 03, 2006 | 16.00 | 16.19 | 15.84 | 16.11 | 663,900 | +0.11(+0.69%) |
Mar 02, 2006 | 16.02 | 16.17 | 15.85 | 16.00 | 468,700 | -0.04(-0.25%) |