Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.00(+0.00%) |
May 30, 2006 | 43.50 | 43.50 | 43.40 | 43.50 | 900 | -0.90(-2.03%) |
May 26, 2006 | 44.40 | 44.40 | 43.90 | 44.40 | 1,750 | +0.50(+1.14%) |
May 25, 2006 | 43.90 | 43.90 | 43.90 | 43.90 | 500 | +1.20(+2.81%) |
May 24, 2006 | 42.70 | 42.70 | 42.70 | 42.70 | 150 | -1.80(-4.04%) |
May 23, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
May 22, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
May 19, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
May 18, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
May 17, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
May 16, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
May 15, 2006 | 44.50 | 45.40 | 44.50 | 44.50 | 3,155 | -1.50(-3.26%) |
May 12, 2006 | 46.00 | 47.25 | 46.00 | 46.00 | 200 | -1.00(-2.13%) |
May 11, 2006 | 47.00 | 47.00 | 46.70 | 47.00 | 300 | -0.38(-0.80%) |
May 10, 2006 | 47.38 | 47.38 | 47.38 | 47.38 | 10,000 | +0.08(+0.17%) |
May 09, 2006 | 47.30 | 47.75 | 46.90 | 47.30 | 2,700 | -1.05(-2.17%) |
May 08, 2006 | 48.35 | 48.75 | 48.35 | 48.35 | 693 | +0.45(+0.94%) |
May 05, 2006 | 47.90 | 47.90 | 47.25 | 47.90 | 4,100 | +0.40(+0.84%) |
May 04, 2006 | 47.50 | 47.50 | 47.00 | 47.50 | 5,200 | +1.00(+2.15%) |
May 03, 2006 | 46.50 | 46.70 | 46.05 | 46.50 | 720 | +1.50(+3.33%) |
May 02, 2006 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | -0.60(-1.32%) |
May 01, 2006 | 45.60 | 45.60 | 45.60 | 45.60 | 1,400 | +1.10(+2.47%) |
Apr 28, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +1.10(+2.53%) |
Apr 27, 2006 | 43.40 | 43.40 | 43.40 | 43.40 | 800 | -1.45(-3.23%) |
Apr 26, 2006 | 44.85 | 44.97 | 44.85 | 44.85 | 1,400 | +5.10(+12.83%) |
Apr 25, 2006 | 39.75 | 43.61 | 43.61 | 39.75 | 2,000 | +0.00(+0.00%) |
Apr 24, 2006 | 39.75 | 40.50 | 40.50 | 39.75 | 100 | +0.00(+0.00%) |
Apr 21, 2006 | 38.85 | 39.75 | 39.75 | 39.75 | 125 | +0.90(+2.32%) |
Apr 20, 2006 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 37.70 | 38.85 | 38.85 | 38.85 | 5,059 | +1.15(+3.05%) |
Apr 18, 2006 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | +1.20(+3.29%) |
Apr 17, 2006 | 36.50 | 36.50 | 36.50 | 36.50 | 122 | +0.90(+2.53%) |
Apr 13, 2006 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 36.00 | 35.60 | 35.58 | 35.60 | 1,158 | -0.40(-1.11%) |
Apr 11, 2006 | 36.00 | 36.00 | 36.00 | 36.00 | 500 | -1.60(-4.26%) |
Apr 10, 2006 | 37.60 | 37.60 | 37.60 | 37.60 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 37.60 | 37.60 | 37.60 | 37.60 | 500 | -0.85(-2.21%) |
Apr 06, 2006 | 38.45 | 38.58 | 38.10 | 38.45 | 2,660 | -0.15(-0.39%) |
Apr 05, 2006 | 38.60 | 38.60 | 38.60 | 38.60 | 100 | +0.35(+0.92%) |
Apr 04, 2006 | 38.25 | 38.25 | 38.25 | 38.25 | 150 | +2.60(+7.29%) |
Apr 03, 2006 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 35.65 | 35.65 | 35.10 | 35.65 | 550 | +1.85(+5.47%) |
Mar 30, 2006 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 33.80 | 33.80 | 33.80 | 33.80 | 150 | -0.75(-2.17%) |
Mar 28, 2006 | 33.75 | 34.55 | 34.25 | 34.55 | 1,750 | +0.80(+2.37%) |
Mar 27, 2006 | 33.75 | 33.75 | 33.40 | 33.75 | 1,900 | -0.60(-1.75%) |
Mar 24, 2006 | 34.35 | 34.35 | 34.35 | 34.35 | 0 | -0.80(-2.28%) |
Mar 21, 2006 | 35.15 | 35.15 | 34.60 | 35.15 | 600 | -0.15(-0.42%) |
Mar 20, 2006 | 35.30 | 35.30 | 34.75 | 35.30 | 2,905 | -0.20(-0.56%) |
Mar 17, 2006 | 35.50 | 35.50 | 35.00 | 35.50 | 401 | +1.15(+3.35%) |
Mar 16, 2006 | 34.35 | 34.35 | 34.35 | 34.35 | 100 | +0.60(+1.78%) |
Mar 15, 2006 | 35.25 | 33.75 | 33.75 | 33.75 | 100 | -1.50(-4.26%) |
Mar 14, 2006 | 34.50 | 35.25 | 34.20 | 35.25 | 2,201 | +0.75(+2.17%) |
Mar 13, 2006 | 34.50 | 35.00 | 34.50 | 34.50 | 270 | +2.50(+7.81%) |
Mar 10, 2006 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | +0.35(+1.11%) |
Mar 08, 2006 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 31.65 | 32.30 | 31.65 | 31.65 | 9,430 | -1.70(-5.10%) |
Mar 06, 2006 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 33.35 | 33.35 | 33.35 | 33.35 | 500 | +0.10(+0.30%) |
Mar 02, 2006 | 33.25 | 33.25 | 33.25 | 33.25 | 1,000 | +2.00(+6.40%) |