Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 69.90 | 74.75 | 69.90 | 71.56 | 325 | -1.11(-1.53%) |
May 30, 2006 | 72.02 | 72.75 | 71.28 | 72.67 | 1,200 | -2.33(-3.11%) |
May 26, 2006 | 70.45 | 75.00 | 70.45 | 75.00 | 1,452 | +3.26(+4.54%) |
May 25, 2006 | 71.00 | 71.75 | 70.32 | 71.74 | 869 | -0.26(-0.36%) |
May 24, 2006 | 72.00 | 72.11 | 72.00 | 72.00 | 1,410 | -3.41(-4.52%) |
May 23, 2006 | 76.05 | 76.05 | 75.41 | 75.41 | 360 | +3.96(+5.54%) |
May 22, 2006 | 70.84 | 72.00 | 70.84 | 71.45 | 900 | -3.91(-5.19%) |
May 19, 2006 | 74.01 | 76.26 | 72.55 | 75.36 | 2,424 | -0.14(-0.19%) |
May 18, 2006 | 73.75 | 75.54 | 73.75 | 75.50 | 1,573 | -1.14(-1.49%) |
May 17, 2006 | 80.00 | 81.55 | 73.00 | 76.64 | 1,825 | -2.21(-2.80%) |
May 16, 2006 | 77.80 | 78.85 | 77.80 | 78.85 | 1,366 | +1.35(+1.74%) |
May 15, 2006 | 80.17 | 80.95 | 77.50 | 77.50 | 1,749 | -0.65(-0.83%) |
May 12, 2006 | 77.50 | 78.15 | 76.25 | 78.15 | 795 | -2.01(-2.51%) |
May 11, 2006 | 84.00 | 84.00 | 79.95 | 80.16 | 1,385 | -1.85(-2.26%) |
May 10, 2006 | 82.01 | 82.05 | 80.00 | 82.01 | 1,028 | +0.01(+0.01%) |
May 09, 2006 | 78.65 | 82.24 | 78.65 | 82.00 | 4,342 | +1.51(+1.88%) |
May 08, 2006 | 81.00 | 84.28 | 73.00 | 80.49 | 2,951 | -0.32(-0.40%) |
May 05, 2006 | 79.96 | 80.81 | 79.87 | 80.81 | 3,650 | +2.27(+2.89%) |
May 04, 2006 | 76.99 | 78.54 | 76.99 | 78.54 | 1,613 | +2.74(+3.61%) |
May 03, 2006 | 74.99 | 77.00 | 74.99 | 75.80 | 1,100 | +0.79(+1.05%) |
May 02, 2006 | 73.00 | 75.01 | 73.00 | 75.01 | 3,232 | +1.38(+1.87%) |
May 01, 2006 | 71.01 | 78.47 | 66.35 | 73.63 | 2,090 | -1.49(-1.98%) |
Apr 28, 2006 | 73.89 | 80.78 | 70.00 | 75.12 | 6,300 | -5.41(-6.72%) |
Apr 27, 2006 | 66.28 | 84.00 | 66.28 | 80.53 | 950 | -3.47(-4.13%) |
Apr 26, 2006 | 86.00 | 86.00 | 84.00 | 84.00 | 800 | -2.00(-2.33%) |
Apr 25, 2006 | 85.25 | 86.69 | 85.25 | 86.00 | 1,840 | +1.00(+1.18%) |
Apr 24, 2006 | 84.50 | 85.00 | 84.00 | 85.00 | 3,093 | +0.50(+0.59%) |
Apr 21, 2006 | 83.30 | 84.50 | 83.30 | 84.50 | 2,538 | +0.20(+0.24%) |
Apr 20, 2006 | 83.02 | 84.80 | 82.96 | 84.30 | 1,032 | +0.30(+0.36%) |
Apr 19, 2006 | 72.00 | 85.35 | 65.00 | 84.00 | 2,959 | -1.69(-1.97%) |
Apr 18, 2006 | 81.00 | 86.75 | 81.00 | 85.69 | 4,719 | +6.11(+7.68%) |
Apr 17, 2006 | 80.00 | 81.00 | 78.00 | 79.58 | 2,873 | -0.21(-0.27%) |
Apr 13, 2006 | 78.45 | 81.00 | 78.45 | 79.79 | 500 | -1.21(-1.49%) |
Apr 12, 2006 | 81.00 | 81.00 | 81.00 | 81.00 | 350 | +0.00(+0.00%) |
Apr 11, 2006 | 80.56 | 81.00 | 80.56 | 81.00 | 1,400 | +0.44(+0.55%) |
Apr 10, 2006 | 81.00 | 81.00 | 80.56 | 80.56 | 1,000 | +0.28(+0.35%) |
Apr 07, 2006 | 82.00 | 82.24 | 79.02 | 80.28 | 1,911 | +1.40(+1.77%) |
Apr 06, 2006 | 77.55 | 79.06 | 77.55 | 78.88 | 300 | +0.08(+0.10%) |
Apr 05, 2006 | 78.80 | 78.80 | 78.80 | 78.80 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 81.14 | 82.00 | 78.60 | 78.80 | 700 | -3.20(-3.90%) |
Apr 03, 2006 | 82.00 | 82.00 | 80.75 | 82.00 | 5,086 | +0.10(+0.12%) |
Mar 31, 2006 | 82.00 | 82.00 | 80.91 | 81.90 | 1,512 | +1.90(+2.38%) |
Mar 30, 2006 | 80.00 | 80.00 | 78.64 | 80.00 | 2,000 | +0.01(+0.01%) |
Mar 29, 2006 | 79.89 | 80.00 | 77.60 | 79.99 | 3,563 | +0.65(+0.82%) |
Mar 28, 2006 | 80.42 | 80.87 | 72.41 | 79.34 | 1,706 | -1.47(-1.82%) |
Mar 27, 2006 | 70.00 | 83.42 | 69.38 | 80.81 | 7,384 | +11.04(+15.82%) |
Mar 24, 2006 | 68.68 | 70.00 | 68.68 | 69.78 | 929 | +1.90(+2.79%) |
Mar 23, 2006 | 65.18 | 67.88 | 65.18 | 67.88 | 400 | +2.97(+4.58%) |
Mar 22, 2006 | 64.90 | 64.96 | 64.90 | 64.91 | 500 | -0.09(-0.14%) |
Mar 21, 2006 | 56.27 | 65.00 | 56.27 | 65.00 | 900 | +2.00(+3.17%) |
Mar 20, 2006 | 59.01 | 63.40 | 59.01 | 63.00 | 2,813 | +0.15(+0.24%) |
Mar 17, 2006 | 62.85 | 62.85 | 62.85 | 62.85 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 62.21 | 62.85 | 62.21 | 62.85 | 808 | +0.99(+1.60%) |
Mar 15, 2006 | 59.11 | 63.35 | 59.11 | 61.86 | 2,358 | -0.20(-0.33%) |
Mar 14, 2006 | 62.06 | 62.06 | 62.06 | 62.06 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 59.19 | 63.45 | 59.19 | 62.06 | 2,076 | -3.12(-4.79%) |
Mar 10, 2006 | 60.40 | 65.18 | 60.40 | 65.18 | 4,057 | -2.32(-3.44%) |
Mar 09, 2006 | 67.50 | 68.50 | 65.81 | 67.50 | 855 | -2.00(-2.88%) |
Mar 08, 2006 | 72.79 | 72.79 | 68.00 | 69.50 | 1,600 | +1.26(+1.84%) |
Mar 07, 2006 | 72.99 | 72.99 | 67.74 | 68.24 | 3,446 | -1.65(-2.35%) |
Mar 06, 2006 | 65.96 | 69.99 | 65.96 | 69.89 | 5,523 | +5.74(+8.95%) |
Mar 03, 2006 | 65.85 | 65.85 | 62.00 | 64.15 | 1,043 | +1.68(+2.69%) |
Mar 02, 2006 | 69.94 | 69.94 | 60.94 | 62.47 | 1,040 | +0.86(+1.40%) |