Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | -1.15(-2.09%) |
Apr 27, 2006 | 55.15 | 55.15 | 55.15 | 55.15 | 251 | -1.15(-2.04%) |
Apr 26, 2006 | 56.30 | 56.30 | 56.30 | 56.30 | 100 | +1.20(+2.18%) |
Apr 25, 2006 | 55.10 | 55.50 | 55.50 | 55.10 | 225 | +0.00(+0.00%) |
Apr 24, 2006 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 56.10 | 55.60 | 55.10 | 55.10 | 330 | -1.00(-1.78%) |
Apr 20, 2006 | 55.50 | 56.10 | 56.10 | 56.10 | 140 | +0.60(+1.08%) |
Apr 19, 2006 | 54.00 | 55.50 | 54.85 | 55.50 | 2,400 | +1.50(+2.78%) |
Apr 18, 2006 | 54.00 | 54.10 | 54.00 | 54.00 | 2,080 | +0.40(+0.75%) |
Apr 17, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 54.30 | 53.60 | 53.60 | 53.60 | 500 | -0.70(-1.29%) |
Apr 12, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 4,382 | +0.00(+0.00%) |
Apr 11, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 265 | -0.90(-1.63%) |
Apr 07, 2006 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 55.20 | 55.20 | 55.20 | 55.20 | 3,304 | -0.60(-1.08%) |
Apr 05, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 100 | +2.20(+4.10%) |
Apr 03, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 408 | +0.00(+0.00%) |
Mar 30, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 2,471 | +0.00(+0.00%) |
Mar 29, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 53.65 | 53.60 | 53.45 | 53.60 | 15,933 | -0.05(-0.09%) |
Mar 27, 2006 | 53.65 | 54.35 | 53.65 | 53.65 | 6,706 | -1.55(-2.81%) |
Mar 24, 2006 | 54.25 | 55.20 | 55.20 | 55.20 | 200 | +3.20(+6.15%) |
Mar 21, 2006 | 52.00 | 52.00 | 51.40 | 52.00 | 748 | +0.25(+0.48%) |
Mar 20, 2006 | 51.75 | 52.25 | 51.75 | 51.75 | 1,551 | +0.20(+0.39%) |
Mar 17, 2006 | 51.55 | 51.80 | 51.50 | 51.55 | 1,700 | -0.20(-0.39%) |
Mar 16, 2006 | 51.75 | 52.10 | 51.70 | 51.75 | 7,007 | +0.40(+0.78%) |
Mar 15, 2006 | 50.25 | 51.50 | 51.25 | 51.35 | 2,586 | +1.10(+2.19%) |
Mar 14, 2006 | 48.55 | 50.25 | 50.00 | 50.25 | 1,456 | +1.70(+3.50%) |
Mar 13, 2006 | 48.55 | 48.55 | 48.55 | 48.55 | 400 | +0.50(+1.04%) |
Mar 10, 2006 | 48.05 | 48.05 | 47.75 | 48.05 | 23,590 | +0.45(+0.95%) |
Mar 09, 2006 | 47.60 | 48.75 | 47.60 | 47.60 | 2,835 | +1.15(+2.48%) |
Mar 08, 2006 | 46.45 | 46.45 | 46.45 | 46.45 | 2,934 | -0.34(-0.73%) |
Mar 07, 2006 | 46.79 | 46.79 | 46.79 | 46.79 | 133 | -0.51(-1.08%) |
Mar 06, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 1,344 | +0.00(+0.00%) |
Mar 02, 2006 | 47.30 | 47.50 | 47.30 | 47.30 | 1,067 | -0.50(-1.05%) |
Mar 01, 2006 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 47.20 | 48.20 | 47.80 | 47.80 | 1,450 | +0.60(+1.27%) |
Feb 27, 2006 | 47.20 | 47.20 | 47.20 | 47.20 | 995 | -0.15(-0.32%) |
Feb 24, 2006 | 47.35 | 47.35 | 47.00 | 47.35 | 642 | +0.35(+0.74%) |
Feb 23, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 1,840 | +0.05(+0.11%) |
Feb 22, 2006 | 46.95 | 46.95 | 46.95 | 46.95 | 871 | +0.35(+0.75%) |
Feb 21, 2006 | 46.60 | 46.85 | 46.60 | 46.60 | 3,462 | -0.40(-0.85%) |
Feb 17, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 2,685 | +0.20(+0.43%) |
Feb 16, 2006 | 46.80 | 46.80 | 46.80 | 46.80 | 1,443 | -0.70(-1.47%) |
Feb 15, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.25(-0.52%) |
Feb 14, 2006 | 47.75 | 47.80 | 47.00 | 47.75 | 836 | -0.30(-0.62%) |
Feb 13, 2006 | 48.05 | 48.10 | 47.95 | 48.05 | 8,994 | +1.35(+2.89%) |
Feb 10, 2006 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 46.70 | 46.70 | 46.70 | 46.70 | 507 | +0.70(+1.52%) |
Feb 08, 2006 | 46.00 | 46.10 | 46.00 | 46.00 | 200 | +0.00(+0.00%) |
Feb 07, 2006 | 46.35 | 46.00 | 46.00 | 46.00 | 100 | -0.35(-0.76%) |
Feb 06, 2006 | 46.35 | 46.35 | 46.35 | 46.35 | 540 | +0.45(+0.98%) |
Feb 03, 2006 | 45.90 | 45.90 | 45.75 | 45.90 | 1,209 | +0.40(+0.88%) |
Feb 02, 2006 | 45.50 | 46.00 | 45.50 | 45.50 | 300 | +0.25(+0.55%) |