Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.52 | 29.52 | 29.52 | 29.52 | 200 | +0.35(+1.20%) |
May 30, 2006 | 29.36 | 29.36 | 29.18 | 29.18 | 800 | -0.47(-1.60%) |
May 26, 2006 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) |
May 25, 2006 | 28.62 | 29.65 | 28.62 | 29.65 | 2,600 | +1.40(+4.96%) |
May 24, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
May 23, 2006 | 28.20 | 28.55 | 27.88 | 28.25 | 3,200 | -0.17(-0.60%) |
May 22, 2006 | 28.00 | 28.50 | 27.88 | 28.42 | 2,800 | -0.45(-1.58%) |
May 19, 2006 | 28.62 | 29.23 | 28.50 | 28.88 | 11,600 | +0.12(+0.43%) |
May 18, 2006 | 27.75 | 29.25 | 27.75 | 28.75 | 4,000 | +0.60(+2.13%) |
May 17, 2006 | 28.80 | 28.80 | 28.11 | 28.15 | 1,600 | -0.31(-1.09%) |
May 16, 2006 | 29.09 | 29.09 | 28.46 | 28.46 | 2,200 | -0.39(-1.35%) |
May 15, 2006 | 29.43 | 29.43 | 28.85 | 28.85 | 800 | -0.50(-1.70%) |
May 12, 2006 | 30.04 | 30.28 | 29.35 | 29.35 | 2,200 | -0.77(-2.57%) |
May 11, 2006 | 30.25 | 30.25 | 30.12 | 30.12 | 800 | -0.25(-0.82%) |
May 10, 2006 | 30.30 | 30.38 | 30.25 | 30.38 | 1,200 | -0.12(-0.41%) |
May 09, 2006 | 30.50 | 30.50 | 30.50 | 30.50 | 7,800 | +0.00(+0.00%) |
May 08, 2006 | 30.27 | 30.50 | 30.25 | 30.50 | 2,200 | +0.00(+0.00%) |
May 05, 2006 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
May 04, 2006 | 30.50 | 30.50 | 30.50 | 30.50 | 400 | -0.25(-0.81%) |
May 03, 2006 | 30.98 | 30.98 | 30.62 | 30.75 | 2,600 | -0.17(-0.55%) |
May 02, 2006 | 30.44 | 30.92 | 30.30 | 30.92 | 1,000 | +0.57(+1.88%) |
May 01, 2006 | 30.00 | 30.35 | 30.00 | 30.35 | 1,000 | +0.30(+1.00%) |
Apr 28, 2006 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | -0.35(-1.15%) |
Apr 27, 2006 | 30.34 | 30.41 | 30.00 | 30.40 | 3,000 | -0.48(-1.54%) |
Apr 26, 2006 | 30.00 | 31.12 | 30.00 | 30.88 | 2,800 | +0.88(+2.92%) |
Apr 25, 2006 | 30.25 | 30.25 | 29.90 | 30.00 | 1,800 | -0.32(-1.07%) |
Apr 24, 2006 | 30.90 | 30.90 | 30.32 | 30.32 | 1,000 | -0.18(-0.57%) |
Apr 21, 2006 | 30.75 | 31.00 | 30.50 | 30.50 | 5,000 | +0.00(+0.00%) |
Apr 20, 2006 | 30.64 | 30.64 | 30.50 | 30.50 | 1,200 | -0.39(-1.26%) |
Apr 19, 2006 | 30.50 | 30.89 | 30.50 | 30.89 | 1,200 | +0.39(+1.28%) |
Apr 18, 2006 | 30.32 | 30.50 | 30.32 | 30.50 | 800 | +0.23(+0.74%) |
Apr 17, 2006 | 30.50 | 30.50 | 30.27 | 30.27 | 1,600 | -0.23(-0.74%) |
Apr 13, 2006 | 30.75 | 30.50 | 30.50 | 30.50 | 2,600 | -0.25(-0.81%) |
Apr 12, 2006 | 30.75 | 30.75 | 30.75 | 30.75 | 200 | +0.25(+0.82%) |
Apr 11, 2006 | 30.50 | 30.50 | 30.50 | 30.50 | 200 | +0.00(+0.00%) |
Apr 10, 2006 | 30.73 | 30.75 | 30.25 | 30.50 | 1,800 | -0.31(-1.01%) |
Apr 07, 2006 | 31.00 | 31.23 | 30.75 | 30.81 | 1,800 | -0.35(-1.12%) |
Apr 06, 2006 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 31.00 | 31.16 | 31.00 | 31.16 | 3,200 | +0.04(+0.11%) |
Apr 04, 2006 | 31.38 | 31.38 | 31.12 | 31.12 | 600 | -0.12(-0.40%) |
Apr 03, 2006 | 31.62 | 31.62 | 31.12 | 31.25 | 2,400 | -0.62(-1.96%) |
Mar 31, 2006 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 31.62 | 31.88 | 31.50 | 31.88 | 7,000 | +0.50(+1.59%) |
Mar 28, 2006 | 31.38 | 31.38 | 31.38 | 31.38 | 200 | -0.38(-1.18%) |
Mar 27, 2006 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 31.65 | 32.00 | 31.65 | 31.75 | 5,400 | +0.46(+1.47%) |
Mar 21, 2006 | 31.40 | 31.50 | 31.29 | 31.29 | 3,600 | -0.09(-0.27%) |
Mar 20, 2006 | 31.02 | 31.38 | 31.00 | 31.38 | 9,600 | +0.14(+0.45%) |
Mar 17, 2006 | 30.83 | 31.25 | 30.83 | 31.23 | 12,400 | +0.41(+1.31%) |
Mar 16, 2006 | 30.66 | 30.90 | 30.66 | 30.83 | 5,600 | +0.16(+0.54%) |
Mar 15, 2006 | 30.07 | 30.80 | 30.07 | 30.66 | 30,000 | +0.41(+1.37%) |
Mar 14, 2006 | 30.00 | 30.25 | 29.50 | 30.25 | 3,800 | +0.00(+0.00%) |
Mar 13, 2006 | 30.00 | 30.50 | 30.00 | 30.25 | 5,400 | +0.75(+2.54%) |
Mar 10, 2006 | 29.50 | 30.00 | 29.50 | 29.50 | 2,800 | +0.25(+0.85%) |
Mar 09, 2006 | 29.49 | 29.73 | 29.00 | 29.25 | 5,200 | -0.14(-0.48%) |
Mar 08, 2006 | 29.33 | 29.39 | 29.33 | 29.39 | 400 | -0.11(-0.37%) |
Mar 07, 2006 | 29.50 | 29.50 | 29.50 | 29.50 | 6,400 | +0.00(+0.00%) |
Mar 06, 2006 | 29.75 | 29.75 | 29.50 | 29.50 | 1,000 | -0.50(-1.67%) |
Mar 03, 2006 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | +0.25(+0.84%) |
Mar 02, 2006 | 29.75 | 30.00 | 29.75 | 29.75 | 1,000 | +1.45(+5.12%) |