Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.35 | 14.63 | 14.10 | 14.48 | 125,500 | +0.20(+1.40%) |
May 30, 2006 | 14.72 | 14.72 | 14.19 | 14.28 | 163,900 | -0.43(-2.92%) |
May 26, 2006 | 14.59 | 14.89 | 14.54 | 14.71 | 31,800 | +0.08(+0.55%) |
May 25, 2006 | 14.53 | 14.83 | 14.11 | 14.63 | 56,700 | +0.12(+0.83%) |
May 24, 2006 | 14.90 | 14.90 | 14.14 | 14.51 | 97,900 | -0.40(-2.68%) |
May 23, 2006 | 14.57 | 15.12 | 14.51 | 14.91 | 80,600 | +0.44(+3.04%) |
May 22, 2006 | 15.05 | 15.06 | 13.94 | 14.47 | 110,300 | -0.57(-3.79%) |
May 19, 2006 | 14.60 | 15.18 | 14.50 | 15.04 | 54,100 | +0.41(+2.80%) |
May 18, 2006 | 14.98 | 15.08 | 14.58 | 14.63 | 62,800 | -0.35(-2.34%) |
May 17, 2006 | 15.00 | 15.09 | 14.70 | 14.98 | 53,600 | -0.11(-0.73%) |
May 16, 2006 | 14.70 | 15.14 | 14.60 | 15.09 | 41,900 | +0.09(+0.60%) |
May 15, 2006 | 15.11 | 15.38 | 14.46 | 15.00 | 103,400 | -0.36(-2.34%) |
May 12, 2006 | 15.60 | 15.60 | 15.20 | 15.36 | 51,600 | -0.24(-1.54%) |
May 11, 2006 | 16.18 | 16.19 | 15.51 | 15.60 | 47,700 | -0.43(-2.68%) |
May 10, 2006 | 16.33 | 16.82 | 15.58 | 16.03 | 100,100 | -0.43(-2.61%) |
May 09, 2006 | 16.63 | 16.76 | 16.40 | 16.46 | 50,700 | -0.28(-1.67%) |
May 08, 2006 | 17.07 | 17.07 | 16.65 | 16.74 | 108,600 | -0.13(-0.77%) |
May 05, 2006 | 16.79 | 16.97 | 16.46 | 16.87 | 52,300 | -0.01(-0.06%) |
May 04, 2006 | 17.14 | 17.24 | 16.87 | 16.88 | 69,400 | -0.13(-0.76%) |
May 03, 2006 | 16.98 | 17.10 | 16.59 | 17.01 | 96,400 | +0.07(+0.41%) |
May 02, 2006 | 16.95 | 17.11 | 16.70 | 16.94 | 98,700 | +0.08(+0.47%) |
May 01, 2006 | 16.69 | 16.95 | 16.66 | 16.86 | 52,300 | +0.12(+0.72%) |
Apr 28, 2006 | 16.90 | 16.90 | 16.43 | 16.74 | 51,600 | -0.11(-0.65%) |
Apr 27, 2006 | 16.72 | 17.01 | 16.20 | 16.85 | 131,400 | +0.33(+2.00%) |
Apr 26, 2006 | 16.32 | 16.70 | 16.30 | 16.52 | 63,700 | +0.09(+0.55%) |
Apr 25, 2006 | 16.59 | 16.61 | 16.20 | 16.43 | 64,300 | -0.07(-0.42%) |
Apr 24, 2006 | 16.48 | 16.82 | 16.14 | 16.50 | 69,500 | -0.11(-0.66%) |
Apr 21, 2006 | 17.23 | 17.33 | 16.20 | 16.61 | 111,500 | -0.49(-2.87%) |
Apr 20, 2006 | 17.63 | 17.63 | 17.01 | 17.10 | 34,200 | -0.53(-3.01%) |
Apr 19, 2006 | 17.24 | 17.68 | 17.19 | 17.63 | 65,300 | +0.38(+2.20%) |
Apr 18, 2006 | 16.82 | 17.30 | 16.70 | 17.25 | 56,800 | +0.53(+3.17%) |
Apr 17, 2006 | 17.09 | 17.09 | 16.69 | 16.72 | 63,600 | -0.43(-2.51%) |
Apr 13, 2006 | 17.25 | 17.40 | 17.00 | 17.15 | 44,900 | -0.10(-0.58%) |
Apr 12, 2006 | 17.66 | 17.74 | 17.19 | 17.25 | 66,700 | -0.55(-3.09%) |
Apr 11, 2006 | 18.50 | 18.50 | 17.71 | 17.80 | 106,100 | -0.65(-3.52%) |
Apr 10, 2006 | 17.57 | 18.61 | 17.57 | 18.45 | 94,200 | +0.71(+4.00%) |
Apr 07, 2006 | 18.10 | 18.20 | 17.59 | 17.74 | 67,200 | -0.36(-1.99%) |
Apr 06, 2006 | 17.55 | 18.20 | 17.52 | 18.10 | 63,400 | +0.65(+3.72%) |
Apr 05, 2006 | 16.90 | 17.96 | 16.84 | 17.45 | 126,200 | +0.40(+2.35%) |
Apr 04, 2006 | 17.11 | 17.39 | 16.42 | 17.05 | 123,900 | -0.14(-0.81%) |
Apr 03, 2006 | 17.74 | 17.91 | 17.02 | 17.19 | 46,600 | -0.55(-3.10%) |
Mar 31, 2006 | 18.00 | 18.05 | 17.22 | 17.74 | 87,100 | -0.22(-1.22%) |
Mar 30, 2006 | 18.78 | 18.78 | 17.93 | 17.96 | 53,900 | -0.62(-3.34%) |
Mar 29, 2006 | 18.37 | 18.86 | 18.28 | 18.58 | 68,600 | +0.31(+1.70%) |
Mar 28, 2006 | 18.20 | 18.52 | 18.14 | 18.27 | 21,500 | -0.13(-0.71%) |
Mar 27, 2006 | 18.23 | 18.51 | 18.19 | 18.40 | 29,000 | +0.45(+2.51%) |
Mar 24, 2006 | 18.01 | 18.30 | 17.65 | 17.95 | 53,000 | -0.03(-0.17%) |
Mar 23, 2006 | 17.95 | 18.20 | 17.80 | 17.98 | 53,300 | +0.07(+0.39%) |
Mar 22, 2006 | 18.50 | 18.50 | 17.71 | 17.91 | 59,100 | -0.63(-3.40%) |
Mar 21, 2006 | 19.50 | 19.50 | 18.20 | 18.54 | 83,000 | -0.86(-4.43%) |
Mar 20, 2006 | 19.93 | 19.96 | 18.98 | 19.40 | 34,700 | -0.36(-1.82%) |
Mar 17, 2006 | 19.63 | 19.85 | 19.35 | 19.76 | 67,200 | +0.21(+1.07%) |
Mar 16, 2006 | 20.67 | 20.76 | 19.26 | 19.55 | 80,200 | -1.09(-5.28%) |
Mar 15, 2006 | 19.19 | 20.75 | 19.15 | 20.64 | 87,600 | +1.31(+6.78%) |
Mar 14, 2006 | 18.41 | 19.39 | 18.32 | 19.33 | 39,000 | +0.82(+4.43%) |
Mar 13, 2006 | 18.35 | 18.80 | 18.35 | 18.51 | 38,300 | +0.11(+0.60%) |
Mar 10, 2006 | 18.26 | 18.52 | 18.26 | 18.40 | 21,700 | +0.24(+1.32%) |
Mar 09, 2006 | 18.12 | 18.65 | 18.10 | 18.16 | 54,500 | +0.09(+0.50%) |
Mar 08, 2006 | 18.26 | 18.40 | 17.80 | 18.07 | 42,700 | -0.17(-0.93%) |
Mar 07, 2006 | 18.40 | 18.44 | 18.15 | 18.24 | 50,000 | -0.06(-0.33%) |
Mar 06, 2006 | 18.18 | 18.80 | 18.15 | 18.30 | 65,600 | -0.08(-0.44%) |
Mar 03, 2006 | 18.80 | 18.90 | 18.29 | 18.38 | 148,400 | -0.42(-2.23%) |
Mar 02, 2006 | 18.57 | 18.90 | 18.57 | 18.80 | 88,900 | +0.30(+1.62%) |