Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.50 | 40.50 | 40.50 | 40.50 | 1,360 | +0.00(+0.00%) |
May 30, 2006 | 40.50 | 40.50 | 40.50 | 40.50 | 374 | -0.35(-0.86%) |
May 26, 2006 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | -1.90(-4.44%) |
May 25, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) |
May 24, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) |
May 23, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 1,360 | +0.00(+0.00%) |
May 22, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) |
May 19, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) |
May 18, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) |
May 17, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) |
May 16, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 2,545 | -5.00(-10.47%) |
May 15, 2006 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
May 12, 2006 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
May 11, 2006 | 47.75 | 48.35 | 47.75 | 47.75 | 8,500 | +0.45(+0.95%) |
May 10, 2006 | 47.30 | 47.30 | 47.10 | 47.30 | 1,750 | +4.40(+10.26%) |
May 09, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 43,286 | +0.00(+0.00%) |
May 08, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 8,629 | +0.00(+0.00%) |
May 05, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +0.00(+0.00%) |
May 04, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +0.00(+0.00%) |
May 03, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +0.00(+0.00%) |
May 02, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +0.00(+0.00%) |
May 01, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | -0.85(-1.94%) |
Apr 27, 2006 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.25(+0.57%) |
Apr 25, 2006 | 43.50 | 43.75 | 43.75 | 43.50 | 200 | +0.00(+0.00%) |
Apr 24, 2006 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 42.25 | 43.90 | 43.50 | 43.50 | 13,746 | +1.25(+2.96%) |
Apr 20, 2006 | 43.50 | 42.25 | 42.25 | 42.25 | 640 | -1.25(-2.87%) |
Apr 19, 2006 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 43.50 | 43.50 | 43.40 | 43.50 | 13,060 | +1.30(+3.08%) |
Apr 17, 2006 | 42.20 | 42.20 | 42.20 | 42.20 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 42.20 | 42.20 | 42.20 | 42.20 | 5,415 | +0.00(+0.00%) |
Apr 12, 2006 | 42.70 | 42.20 | 42.20 | 42.20 | 3,838 | -0.50(-1.17%) |
Apr 11, 2006 | 42.70 | 42.70 | 42.70 | 42.70 | 502 | +0.40(+0.95%) |
Apr 10, 2006 | 42.30 | 42.30 | 42.30 | 42.30 | 850 | -0.20(-0.47%) |
Apr 07, 2006 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 42.50 | 42.50 | 42.50 | 42.50 | 200 | +2.10(+5.20%) |
Apr 05, 2006 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 40.40 | 40.40 | 39.95 | 40.40 | 1,574 | +1.65(+4.26%) |
Apr 03, 2006 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 38.75 | 38.75 | 38.75 | 38.75 | 200 | +1.00(+2.65%) |
Mar 30, 2006 | 37.75 | 37.75 | 37.75 | 37.75 | 10,000 | +0.00(+0.00%) |
Mar 29, 2006 | 37.75 | 37.75 | 37.75 | 37.75 | 20,000 | +0.00(+0.00%) |
Mar 28, 2006 | 37.00 | 37.75 | 37.75 | 37.75 | 200 | +0.75(+2.03%) |
Mar 27, 2006 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | +1.40(+3.93%) |
Mar 24, 2006 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -1.15(-3.13%) |
Mar 21, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 2,347 | +0.00(+0.00%) |
Mar 17, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 944 | +0.00(+0.00%) |
Mar 16, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 3,090 | +2.60(+7.61%) |
Mar 15, 2006 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 34.15 | 34.15 | 33.78 | 34.15 | 635 | +0.15(+0.44%) |
Mar 10, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 640 | -1.40(-3.95%) |
Mar 09, 2006 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 35.40 | 35.40 | 35.40 | 35.40 | 2,100 | -2.60(-6.84%) |
Mar 06, 2006 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | -0.15(-0.39%) |