Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 54.25 | 54.25 | 54.25 | 54.25 | 148 | +0.00(+0.00%) |
May 30, 2006 | 54.25 | 55.00 | 54.25 | 54.25 | 871 | +0.15(+0.28%) |
May 26, 2006 | 54.10 | 54.10 | 54.10 | 54.10 | 787 | +2.15(+4.14%) |
May 25, 2006 | 51.95 | 52.55 | 51.95 | 51.95 | 2,646 | -0.40(-0.76%) |
May 24, 2006 | 52.35 | 52.35 | 52.35 | 52.35 | 916 | +0.10(+0.19%) |
May 23, 2006 | 52.25 | 53.15 | 52.25 | 52.25 | 1,103 | -1.40(-2.61%) |
May 22, 2006 | 53.65 | 53.65 | 53.65 | 53.65 | 354 | -1.90(-3.42%) |
May 19, 2006 | 55.55 | 55.55 | 55.55 | 55.55 | 1,174 | +0.00(+0.00%) |
May 18, 2006 | 55.55 | 55.55 | 55.55 | 55.55 | 463 | -1.55(-2.71%) |
May 17, 2006 | 57.05 | 58.10 | 57.10 | 57.10 | 2,084 | +0.05(+0.09%) |
May 16, 2006 | 57.05 | 57.70 | 57.00 | 57.05 | 2,947 | -3.50(-5.78%) |
May 15, 2006 | 60.55 | 60.60 | 60.55 | 60.55 | 904 | +0.30(+0.50%) |
May 12, 2006 | 60.25 | 60.50 | 60.25 | 60.25 | 590 | +0.25(+0.42%) |
May 11, 2006 | 60.00 | 60.75 | 60.00 | 60.00 | 1,836 | -0.40(-0.66%) |
May 10, 2006 | 60.40 | 60.40 | 60.35 | 60.40 | 1,132 | -0.10(-0.17%) |
May 09, 2006 | 60.50 | 61.05 | 60.50 | 60.50 | 2,160 | +0.65(+1.09%) |
May 08, 2006 | 59.85 | 60.55 | 59.85 | 59.85 | 468 | +0.20(+0.34%) |
May 05, 2006 | 59.65 | 59.65 | 59.65 | 59.65 | 1,158 | +0.60(+1.02%) |
May 04, 2006 | 59.05 | 59.10 | 59.00 | 59.05 | 4,181 | +0.05(+0.08%) |
May 03, 2006 | 59.00 | 59.55 | 59.00 | 59.00 | 1,053 | -0.20(-0.34%) |
May 02, 2006 | 59.20 | 59.20 | 59.20 | 59.20 | 226 | +1.00(+1.72%) |
May 01, 2006 | 58.20 | 58.60 | 58.20 | 58.20 | 3,324 | +0.75(+1.31%) |
Apr 28, 2006 | 57.45 | 57.45 | 57.45 | 57.45 | 0 | -0.50(-0.86%) |
Apr 27, 2006 | 57.95 | 58.25 | 57.50 | 57.95 | 2,755 | +0.75(+1.31%) |
Apr 26, 2006 | 57.20 | 57.20 | 57.20 | 57.20 | 1,857 | +1.45(+2.60%) |
Apr 25, 2006 | 55.75 | 55.25 | 55.00 | 55.75 | 1,124 | +0.00(+0.00%) |
Apr 24, 2006 | 55.75 | 55.70 | 55.05 | 55.75 | 1,050 | +0.00(+0.00%) |
Apr 21, 2006 | 55.50 | 55.80 | 55.75 | 55.75 | 1,239 | +0.25(+0.45%) |
Apr 20, 2006 | 54.55 | 55.85 | 55.50 | 55.50 | 5,278 | +0.95(+1.74%) |
Apr 19, 2006 | 53.75 | 54.55 | 54.55 | 54.55 | 877 | +0.80(+1.49%) |
Apr 18, 2006 | 53.75 | 53.75 | 53.50 | 53.75 | 950 | +1.35(+2.58%) |
Apr 17, 2006 | 52.40 | 52.40 | 52.40 | 52.40 | 151 | -0.95(-1.78%) |
Apr 13, 2006 | 41.55 | 53.35 | 53.35 | 53.35 | 1,529 | +11.80(+28.40%) |
Apr 12, 2006 | 53.95 | 54.10 | 41.55 | 41.55 | 2,852 | -12.40(-22.98%) |
Apr 11, 2006 | 53.95 | 53.95 | 53.85 | 53.95 | 720 | -0.05(-0.09%) |
Apr 10, 2006 | 54.00 | 54.65 | 54.00 | 54.00 | 6,083 | +0.75(+1.41%) |
Apr 07, 2006 | 53.25 | 53.95 | 53.25 | 53.25 | 3,630 | +0.15(+0.28%) |
Apr 06, 2006 | 53.10 | 53.10 | 53.10 | 53.10 | 682 | +0.60(+1.14%) |
Apr 05, 2006 | 52.50 | 53.10 | 52.50 | 52.50 | 1,356 | -1.05(-1.96%) |
Apr 04, 2006 | 53.55 | 53.75 | 53.55 | 53.55 | 972 | +1.55(+2.98%) |
Apr 03, 2006 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 52.00 | 52.00 | 52.00 | 52.00 | 771 | -0.80(-1.52%) |
Mar 30, 2006 | 52.80 | 52.80 | 52.70 | 52.80 | 2,322 | +0.40(+0.76%) |
Mar 29, 2006 | 52.40 | 52.85 | 52.40 | 52.40 | 815 | +0.55(+1.06%) |
Mar 28, 2006 | 51.25 | 51.85 | 51.85 | 51.85 | 600 | +0.60(+1.17%) |
Mar 27, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 537 | +0.60(+1.18%) |
Mar 24, 2006 | 50.25 | 50.65 | 50.65 | 50.65 | 3,278 | +0.15(+0.30%) |
Mar 21, 2006 | 50.50 | 51.05 | 50.50 | 50.50 | 2,133 | -0.55(-1.08%) |
Mar 20, 2006 | 51.05 | 51.05 | 51.05 | 51.05 | 200 | +1.40(+2.82%) |
Mar 17, 2006 | 49.65 | 49.80 | 49.65 | 49.65 | 3,274 | +1.05(+2.16%) |
Mar 16, 2006 | 48.60 | 48.60 | 48.60 | 48.60 | 530 | -0.70(-1.42%) |
Mar 15, 2006 | 49.30 | 49.30 | 49.30 | 49.30 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 48.00 | 49.30 | 49.15 | 49.30 | 5,917 | +1.30(+2.71%) |
Mar 13, 2006 | 48.00 | 48.05 | 48.00 | 48.00 | 4,003 | +0.45(+0.95%) |
Mar 10, 2006 | 47.55 | 47.55 | 47.40 | 47.55 | 3,657 | +0.20(+0.42%) |
Mar 09, 2006 | 47.35 | 48.00 | 47.35 | 47.35 | 649 | +1.35(+2.93%) |
Mar 08, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 404 | -1.45(-3.06%) |
Mar 07, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 200 | -0.55(-1.15%) |
Mar 06, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 564 | -0.15(-0.31%) |
Mar 02, 2006 | 48.15 | 48.15 | 48.00 | 48.15 | 760 | -1.75(-3.51%) |