Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 58.25 | 58.25 | 57.50 | 58.25 | 825 | -0.15(-0.26%) |
May 30, 2006 | 58.40 | 58.65 | 58.20 | 58.40 | 665 | +0.35(+0.60%) |
May 26, 2006 | 58.05 | 58.05 | 58.05 | 58.05 | 12,740 | +1.00(+1.75%) |
May 25, 2006 | 57.05 | 57.05 | 57.05 | 57.05 | 560 | +0.95(+1.69%) |
May 24, 2006 | 56.10 | 56.10 | 55.70 | 56.10 | 335 | -0.70(-1.23%) |
May 23, 2006 | 56.80 | 56.80 | 56.80 | 56.80 | 2,613 | +1.75(+3.18%) |
May 22, 2006 | 55.05 | 55.65 | 54.95 | 55.05 | 420 | -1.70(-3.00%) |
May 19, 2006 | 56.75 | 56.75 | 56.55 | 56.75 | 210 | +0.85(+1.52%) |
May 18, 2006 | 55.90 | 55.90 | 55.90 | 55.90 | 100 | +0.00(+0.00%) |
May 17, 2006 | 57.85 | 56.50 | 55.25 | 55.90 | 1,040 | -1.95(-3.37%) |
May 16, 2006 | 57.85 | 57.85 | 57.85 | 57.85 | 150 | +0.85(+1.49%) |
May 15, 2006 | 57.00 | 57.00 | 57.00 | 57.00 | 480 | -0.50(-0.87%) |
May 12, 2006 | 57.50 | 58.05 | 57.50 | 57.50 | 1,410 | -1.50(-2.54%) |
May 11, 2006 | 59.00 | 59.00 | 59.00 | 59.00 | 170 | +0.15(+0.25%) |
May 10, 2006 | 58.85 | 58.85 | 58.30 | 58.85 | 415 | +0.70(+1.20%) |
May 09, 2006 | 58.15 | 58.15 | 57.75 | 58.15 | 595 | +0.50(+0.87%) |
May 08, 2006 | 57.65 | 57.95 | 57.65 | 57.65 | 351 | -0.10(-0.17%) |
May 05, 2006 | 57.75 | 57.80 | 57.30 | 57.75 | 2,951 | -0.25(-0.43%) |
May 04, 2006 | 58.00 | 58.00 | 57.45 | 58.00 | 633 | -0.15(-0.26%) |
May 03, 2006 | 58.15 | 58.15 | 57.75 | 58.15 | 1,000 | -0.25(-0.43%) |
May 02, 2006 | 58.40 | 58.40 | 58.40 | 58.40 | 270 | +0.90(+1.57%) |
May 01, 2006 | 57.50 | 57.50 | 57.50 | 57.50 | 210 | -0.70(-1.20%) |
Apr 28, 2006 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +0.85(+1.48%) |
Apr 27, 2006 | 57.35 | 57.35 | 57.25 | 57.35 | 1,180 | +0.05(+0.09%) |
Apr 26, 2006 | 57.30 | 57.80 | 57.15 | 57.30 | 5,475 | +1.15(+2.05%) |
Apr 25, 2006 | 56.15 | 57.80 | 57.80 | 56.15 | 280 | +0.00(+0.00%) |
Apr 24, 2006 | 56.15 | 56.90 | 56.50 | 56.15 | 355 | +0.00(+0.00%) |
Apr 21, 2006 | 55.50 | 56.60 | 55.50 | 56.15 | 1,030 | +0.65(+1.17%) |
Apr 20, 2006 | 56.00 | 56.00 | 55.40 | 55.50 | 687 | -0.50(-0.89%) |
Apr 19, 2006 | 55.00 | 56.00 | 54.95 | 56.00 | 355 | +1.00(+1.82%) |
Apr 18, 2006 | 55.00 | 55.20 | 54.95 | 55.00 | 704 | +0.50(+0.92%) |
Apr 17, 2006 | 54.50 | 54.50 | 54.50 | 54.50 | 1,130 | +0.30(+0.55%) |
Apr 13, 2006 | 52.25 | 54.20 | 53.85 | 54.20 | 1,980 | +1.95(+3.73%) |
Apr 12, 2006 | 52.80 | 52.25 | 52.25 | 52.25 | 2,137 | -0.55(-1.04%) |
Apr 11, 2006 | 52.80 | 52.80 | 52.25 | 52.80 | 4,255 | -0.15(-0.28%) |
Apr 10, 2006 | 52.95 | 52.95 | 52.55 | 52.95 | 1,300 | +0.00(+0.00%) |
Apr 07, 2006 | 52.95 | 53.25 | 52.75 | 52.95 | 1,285 | -0.05(-0.09%) |
Apr 06, 2006 | 53.00 | 53.00 | 53.00 | 53.00 | 245 | -0.30(-0.56%) |
Apr 05, 2006 | 53.30 | 53.35 | 52.75 | 53.30 | 760 | +0.25(+0.47%) |
Apr 04, 2006 | 53.05 | 53.05 | 53.05 | 53.05 | 260 | -0.40(-0.75%) |
Apr 03, 2006 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 53.45 | 53.64 | 53.45 | 53.45 | 345 | +0.75(+1.42%) |
Mar 30, 2006 | 52.70 | 52.70 | 52.70 | 52.70 | 160 | +0.85(+1.64%) |
Mar 29, 2006 | 51.85 | 51.85 | 51.85 | 51.85 | 185 | +0.05(+0.10%) |
Mar 28, 2006 | 52.40 | 51.80 | 51.80 | 51.80 | 235 | -0.60(-1.15%) |
Mar 27, 2006 | 52.40 | 52.60 | 52.40 | 52.40 | 760 | +0.15(+0.29%) |
Mar 24, 2006 | 51.10 | 52.75 | 51.70 | 52.25 | 1,095 | +0.35(+0.67%) |
Mar 21, 2006 | 51.90 | 52.10 | 51.90 | 51.90 | 380 | -0.80(-1.52%) |
Mar 20, 2006 | 52.70 | 52.70 | 52.60 | 52.70 | 1,779 | -0.55(-1.03%) |
Mar 17, 2006 | 53.25 | 53.25 | 53.25 | 53.25 | 983 | +1.15(+2.21%) |
Mar 16, 2006 | 52.10 | 52.65 | 52.65 | 52.10 | 7,927 | +0.00(+0.00%) |
Mar 15, 2006 | 51.65 | 52.10 | 51.50 | 52.10 | 1,005 | +0.45(+0.87%) |
Mar 14, 2006 | 51.80 | 51.65 | 51.44 | 51.65 | 460 | -0.15(-0.29%) |
Mar 13, 2006 | 51.80 | 51.80 | 51.75 | 51.80 | 430 | +1.00(+1.97%) |
Mar 10, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 120 | +0.20(+0.40%) |
Mar 09, 2006 | 50.60 | 50.60 | 50.10 | 50.60 | 7,355 | +2.40(+4.98%) |
Mar 08, 2006 | 48.20 | 48.25 | 48.20 | 48.20 | 725 | +0.00(+0.00%) |
Mar 07, 2006 | 48.20 | 48.55 | 48.20 | 48.20 | 880 | -1.30(-2.63%) |
Mar 06, 2006 | 49.50 | 49.50 | 49.50 | 49.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 49.50 | 49.50 | 49.05 | 49.50 | 385 | +0.10(+0.20%) |
Mar 02, 2006 | 49.40 | 49.40 | 49.30 | 49.40 | 520 | -0.20(-0.40%) |