Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.60 | 26.60 | 26.60 | 26.60 | 500 | +0.00(+0.00%) |
May 30, 2006 | 26.60 | 26.60 | 26.60 | 26.60 | 300 | +0.10(+0.38%) |
May 26, 2006 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
May 25, 2006 | 26.50 | 26.50 | 25.75 | 26.50 | 525 | +2.40(+9.96%) |
May 24, 2006 | 24.10 | 24.10 | 24.10 | 24.10 | 100 | -0.75(-3.02%) |
May 23, 2006 | 24.85 | 24.85 | 22.69 | 24.85 | 10,600 | +1.75(+7.58%) |
May 22, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 762 | -1.15(-4.74%) |
May 19, 2006 | 24.25 | 24.25 | 23.30 | 24.25 | 900 | -0.23(-0.94%) |
May 18, 2006 | 24.48 | 25.35 | 24.48 | 24.48 | 15,800 | -0.52(-2.08%) |
May 17, 2006 | 27.50 | 25.00 | 24.90 | 25.00 | 20,100 | -2.50(-9.09%) |
May 16, 2006 | 27.50 | 27.50 | 27.50 | 27.50 | 700 | -0.25(-0.90%) |
May 15, 2006 | 27.75 | 28.05 | 27.75 | 27.75 | 400 | -3.50(-11.20%) |
May 12, 2006 | 31.25 | 31.25 | 31.25 | 31.25 | 400 | -1.75(-5.30%) |
May 11, 2006 | 33.00 | 33.00 | 33.00 | 33.00 | 300 | +0.05(+0.15%) |
May 10, 2006 | 32.95 | 32.95 | 32.70 | 32.95 | 1,000 | +0.05(+0.15%) |
May 09, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 700 | +0.15(+0.46%) |
May 08, 2006 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
May 05, 2006 | 32.75 | 32.75 | 32.50 | 32.75 | 300 | +0.40(+1.24%) |
May 04, 2006 | 32.35 | 32.35 | 31.50 | 32.35 | 400 | +1.35(+4.35%) |
May 03, 2006 | 31.00 | 31.20 | 31.00 | 31.00 | 1,100 | -0.75(-2.36%) |
May 02, 2006 | 31.75 | 32.70 | 31.75 | 31.75 | 855 | +2.50(+8.55%) |
May 01, 2006 | 29.25 | 29.25 | 29.25 | 29.25 | 400 | +0.25(+0.86%) |
Apr 28, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +1.80(+6.62%) |
Apr 27, 2006 | 27.20 | 27.20 | 27.20 | 27.20 | 500 | -0.80(-2.86%) |
Apr 26, 2006 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 28.25 | 28.00 | 28.00 | 28.00 | 500 | -0.25(-0.88%) |
Apr 20, 2006 | 28.75 | 28.25 | 28.25 | 28.25 | 600 | -0.50(-1.74%) |
Apr 19, 2006 | 27.50 | 28.75 | 28.75 | 28.75 | 940 | +1.25(+4.55%) |
Apr 18, 2006 | 27.50 | 27.50 | 27.50 | 27.50 | 500 | +2.25(+8.91%) |
Apr 17, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.00(+0.00%) |
Apr 13, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 3,360 | +0.00(+0.00%) |
Apr 12, 2006 | 26.75 | 25.62 | 25.25 | 25.25 | 8,710 | -1.50(-5.61%) |
Apr 11, 2006 | 26.75 | 26.75 | 26.75 | 26.75 | 1,302 | +0.55(+2.10%) |
Apr 10, 2006 | 26.20 | 26.20 | 26.20 | 26.20 | 5,000 | +0.65(+2.54%) |
Apr 07, 2006 | 25.55 | 25.55 | 25.55 | 25.55 | 360 | -2.10(-7.59%) |
Apr 06, 2006 | 27.65 | 27.65 | 27.65 | 27.65 | 400 | +0.90(+3.36%) |
Apr 05, 2006 | 26.75 | 26.75 | 26.28 | 26.75 | 229,760 | +0.60(+2.29%) |
Apr 04, 2006 | 26.15 | 26.15 | 26.01 | 26.15 | 565,100 | +1.40(+5.66%) |
Apr 03, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +0.40(+1.64%) |
Mar 30, 2006 | 24.35 | 24.38 | 24.35 | 24.35 | 5,600 | +1.75(+7.74%) |
Mar 29, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 22.20 | 22.60 | 22.60 | 22.60 | 300 | +0.40(+1.80%) |
Mar 27, 2006 | 22.20 | 22.20 | 21.70 | 22.20 | 750 | -0.35(-1.55%) |
Mar 24, 2006 | 22.20 | 22.55 | 22.50 | 22.55 | 684 | +1.80(+8.67%) |
Mar 21, 2006 | 20.75 | 20.80 | 20.75 | 20.75 | 525 | +0.00(+0.00%) |
Mar 20, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 500 | +0.95(+4.80%) |
Mar 17, 2006 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 19.80 | 19.80 | 19.80 | 19.80 | 450 | -0.20(-1.00%) |
Mar 15, 2006 | 18.15 | 20.00 | 20.00 | 20.00 | 165 | +1.85(+10.19%) |
Mar 14, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 500 | -1.70(-8.56%) |
Mar 08, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.05(+0.25%) |
Mar 06, 2006 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 19.80 | 20.00 | 19.80 | 19.80 | 1,666 | -0.10(-0.50%) |
Mar 02, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 1,500 | +0.55(+2.84%) |