Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.97 | 15.15 | 14.95 | 15.00 | 9,100 | +0.03(+0.20%) |
May 30, 2006 | 15.10 | 15.18 | 14.97 | 14.97 | 4,400 | -0.07(-0.46%) |
May 26, 2006 | 14.93 | 15.09 | 14.93 | 15.04 | 6,000 | -0.01(-0.07%) |
May 25, 2006 | 14.98 | 15.05 | 14.91 | 15.05 | 16,500 | +0.10(+0.67%) |
May 24, 2006 | 14.95 | 15.04 | 14.95 | 14.95 | 4,100 | -0.03(-0.20%) |
May 23, 2006 | 15.20 | 15.20 | 14.95 | 14.98 | 13,800 | -0.12(-0.79%) |
May 22, 2006 | 15.03 | 15.10 | 15.00 | 15.10 | 2,200 | +0.10(+0.67%) |
May 19, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.07(+0.47%) |
May 18, 2006 | 15.00 | 15.21 | 14.93 | 14.93 | 14,600 | +0.01(+0.07%) |
May 17, 2006 | 15.26 | 15.26 | 14.88 | 14.92 | 18,200 | -0.24(-1.58%) |
May 16, 2006 | 15.27 | 15.42 | 15.13 | 15.16 | 18,800 | -0.12(-0.79%) |
May 15, 2006 | 15.15 | 15.29 | 15.15 | 15.28 | 2,600 | +0.07(+0.46%) |
May 12, 2006 | 15.43 | 15.43 | 15.21 | 15.21 | 8,600 | -0.22(-1.43%) |
May 11, 2006 | 15.14 | 15.43 | 15.14 | 15.43 | 10,800 | +0.13(+0.85%) |
May 10, 2006 | 15.40 | 15.45 | 15.30 | 15.30 | 9,100 | +0.06(+0.39%) |
May 09, 2006 | 15.27 | 15.45 | 15.18 | 15.24 | 17,700 | +0.04(+0.26%) |
May 08, 2006 | 15.50 | 15.50 | 15.19 | 15.20 | 13,700 | -0.25(-1.62%) |
May 05, 2006 | 15.30 | 15.51 | 15.30 | 15.45 | 6,000 | +0.11(+0.72%) |
May 04, 2006 | 15.20 | 15.34 | 15.20 | 15.34 | 5,700 | +0.13(+0.86%) |
May 03, 2006 | 15.21 | 15.21 | 15.14 | 15.21 | 2,700 | -0.00(-0.00%) |
May 02, 2006 | 15.15 | 15.21 | 15.11 | 15.21 | 8,700 | +0.06(+0.40%) |
May 01, 2006 | 15.21 | 15.21 | 15.15 | 15.15 | 9,300 | -0.05(-0.33%) |
Apr 28, 2006 | 15.15 | 15.20 | 15.15 | 15.20 | 7,700 | +0.10(+0.66%) |
Apr 27, 2006 | 15.10 | 15.18 | 15.01 | 15.10 | 9,600 | +0.10(+0.67%) |
Apr 26, 2006 | 14.98 | 15.11 | 14.98 | 15.00 | 26,100 | +0.02(+0.13%) |
Apr 25, 2006 | 14.89 | 14.98 | 14.82 | 14.98 | 20,500 | +0.06(+0.40%) |
Apr 24, 2006 | 14.86 | 14.92 | 14.86 | 14.92 | 3,700 | +0.06(+0.40%) |
Apr 21, 2006 | 14.82 | 14.86 | 14.79 | 14.86 | 4,100 | +0.04(+0.27%) |
Apr 20, 2006 | 14.81 | 14.83 | 14.72 | 14.82 | 5,300 | +0.00(+0.00%) |
Apr 19, 2006 | 14.77 | 14.82 | 14.71 | 14.82 | 11,400 | +0.05(+0.34%) |
Apr 18, 2006 | 14.58 | 14.77 | 14.52 | 14.77 | 17,700 | +0.27(+1.86%) |
Apr 17, 2006 | 14.62 | 14.62 | 14.49 | 14.50 | 20,600 | -0.26(-1.75%) |
Apr 13, 2006 | 14.73 | 14.78 | 14.63 | 14.76 | 6,500 | +0.03(+0.20%) |
Apr 12, 2006 | 14.70 | 14.80 | 14.66 | 14.73 | 22,300 | -0.17(-1.14%) |
Apr 11, 2006 | 14.89 | 14.94 | 14.70 | 14.90 | 14,300 | -0.02(-0.13%) |
Apr 10, 2006 | 14.92 | 14.92 | 14.92 | 14.92 | 500 | +0.00(+0.00%) |
Apr 07, 2006 | 14.98 | 14.98 | 14.91 | 14.92 | 2,800 | +0.09(+0.58%) |
Apr 06, 2006 | 14.90 | 14.95 | 14.83 | 14.83 | 5,500 | -0.17(-1.10%) |
Apr 05, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 7,300 | +0.05(+0.33%) |
Apr 04, 2006 | 14.97 | 14.97 | 14.86 | 14.95 | 6,300 | +0.05(+0.34%) |
Apr 03, 2006 | 14.98 | 14.98 | 14.90 | 14.90 | 7,700 | +0.00(+0.00%) |
Mar 31, 2006 | 14.82 | 14.90 | 14.82 | 14.90 | 4,300 | +0.08(+0.54%) |
Mar 30, 2006 | 14.91 | 14.91 | 14.82 | 14.82 | 7,500 | -0.09(-0.60%) |
Mar 29, 2006 | 14.89 | 14.94 | 14.85 | 14.91 | 7,500 | +0.01(+0.07%) |
Mar 28, 2006 | 14.82 | 14.90 | 14.82 | 14.90 | 6,600 | +0.00(+0.00%) |
Mar 27, 2006 | 14.97 | 14.97 | 14.85 | 14.90 | 4,000 | -0.05(-0.33%) |
Mar 24, 2006 | 14.99 | 14.99 | 14.90 | 14.95 | 2,700 | -0.02(-0.13%) |
Mar 23, 2006 | 14.82 | 14.97 | 14.82 | 14.97 | 9,600 | +0.04(+0.27%) |
Mar 22, 2006 | 14.83 | 14.93 | 14.83 | 14.93 | 9,100 | +0.05(+0.34%) |
Mar 21, 2006 | 14.82 | 14.90 | 14.82 | 14.88 | 10,200 | +0.05(+0.34%) |
Mar 20, 2006 | 14.87 | 14.90 | 14.80 | 14.83 | 7,800 | -0.01(-0.07%) |
Mar 17, 2006 | 14.85 | 14.85 | 14.74 | 14.84 | 13,700 | +0.04(+0.27%) |
Mar 16, 2006 | 14.70 | 14.80 | 14.70 | 14.80 | 12,700 | +0.12(+0.82%) |
Mar 15, 2006 | 14.67 | 14.69 | 14.56 | 14.68 | 4,200 | +0.04(+0.27%) |
Mar 14, 2006 | 14.68 | 14.70 | 14.53 | 14.64 | 15,900 | +0.02(+0.14%) |
Mar 13, 2006 | 14.70 | 14.70 | 14.60 | 14.62 | 10,300 | -0.08(-0.54%) |
Mar 10, 2006 | 14.74 | 14.76 | 14.64 | 14.70 | 11,500 | +0.01(+0.07%) |
Mar 09, 2006 | 14.67 | 14.75 | 14.65 | 14.69 | 15,300 | -0.01(-0.07%) |
Mar 08, 2006 | 14.55 | 14.70 | 14.55 | 14.70 | 4,300 | +0.03(+0.20%) |
Mar 07, 2006 | 14.66 | 14.72 | 14.66 | 14.67 | 3,800 | -0.03(-0.20%) |
Mar 06, 2006 | 14.71 | 14.71 | 14.60 | 14.70 | 32,500 | -0.04(-0.27%) |
Mar 03, 2006 | 14.88 | 14.88 | 14.73 | 14.74 | 27,600 | -0.10(-0.67%) |
Mar 02, 2006 | 14.89 | 14.90 | 14.79 | 14.84 | 22,000 | -0.05(-0.33%) |