Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.25 | 33.25 | 33.00 | 33.25 | 570 | +0.65(+1.99%) |
May 30, 2006 | 32.60 | 32.60 | 32.60 | 32.60 | 167 | -0.30(-0.91%) |
May 26, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 82,399 | +0.00(+0.00%) |
May 25, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
May 24, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
May 23, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 100,333 | -1.60(-4.64%) |
May 22, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 19,800 | +0.00(+0.00%) |
May 19, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
May 18, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
May 17, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 30,000 | +0.00(+0.00%) |
May 16, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 150,000 | +0.00(+0.00%) |
May 15, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 109,977 | +0.00(+0.00%) |
May 12, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 40,000 | +0.00(+0.00%) |
May 11, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 40,146 | -0.50(-1.43%) |
May 10, 2006 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
May 09, 2006 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
May 08, 2006 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
May 05, 2006 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
May 04, 2006 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
May 03, 2006 | 35.00 | 35.00 | 35.00 | 35.00 | 119,909 | +0.00(+0.00%) |
May 02, 2006 | 35.00 | 35.00 | 35.00 | 35.00 | 146 | +0.85(+2.49%) |
May 01, 2006 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 34.15 | 34.25 | 34.15 | 34.15 | 6,080 | -0.25(-0.73%) |
Apr 26, 2006 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 34.40 | 34.75 | 34.75 | 34.40 | 302 | +0.00(+0.00%) |
Apr 21, 2006 | 34.25 | 34.40 | 34.40 | 34.40 | 500 | +0.15(+0.44%) |
Apr 20, 2006 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 32.50 | 34.25 | 34.25 | 34.25 | 1,620 | +1.75(+5.38%) |
Apr 18, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 2,480 | +0.00(+0.00%) |
Apr 12, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 3,200 | +0.00(+0.00%) |
Apr 11, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 5,000 | +0.90(+2.85%) |
Apr 05, 2006 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 31.60 | 32.25 | 31.60 | 31.60 | 1,870 | +0.52(+1.67%) |
Apr 03, 2006 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 31.08 | 31.08 | 31.08 | 31.08 | 320 | +0.83(+2.74%) |
Mar 28, 2006 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | -0.11(-0.36%) |
Mar 21, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 123,949 | +0.00(+0.00%) |
Mar 14, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 20,000 | +0.00(+0.00%) |
Mar 09, 2006 | 30.36 | 30.36 | 30.36 | 30.36 | 48,960 | +0.21(+0.70%) |
Mar 08, 2006 | 30.15 | 30.15 | 30.15 | 30.15 | 144,935 | +0.00(+0.00%) |
Mar 07, 2006 | 30.15 | 30.15 | 30.15 | 30.15 | 1,680 | -0.45(-1.47%) |
Mar 06, 2006 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 30.60 | 30.60 | 30.60 | 30.60 | 81,923 | +0.00(+0.00%) |