Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.40 | 37.40 | 37.40 | 37.40 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 37.40 | 37.96 | 37.10 | 37.40 | 825 | -1.27(-3.29%) |
Apr 26, 2006 | 38.67 | 38.67 | 38.67 | 38.67 | 309 | -0.16(-0.40%) |
Apr 25, 2006 | 38.83 | 38.83 | 38.83 | 38.83 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 38.83 | 38.90 | 38.81 | 38.83 | 1,100 | +0.00(+0.00%) |
Apr 21, 2006 | 38.83 | 38.83 | 38.83 | 38.83 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 40.34 | 40.42 | 38.83 | 38.83 | 1,600 | -1.51(-3.74%) |
Apr 19, 2006 | 40.25 | 40.44 | 40.34 | 40.34 | 300 | +0.09(+0.22%) |
Apr 18, 2006 | 40.25 | 40.25 | 40.25 | 40.25 | 1,000 | +0.69(+1.76%) |
Apr 17, 2006 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | +0.57(+1.45%) |
Apr 13, 2006 | 38.99 | 38.99 | 38.99 | 38.99 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 39.40 | 40.03 | 38.99 | 38.99 | 408 | -0.41(-1.04%) |
Apr 11, 2006 | 39.40 | 39.40 | 39.40 | 39.40 | 3,783 | -1.46(-3.56%) |
Apr 10, 2006 | 40.86 | 40.86 | 38.69 | 40.86 | 600 | +3.00(+7.94%) |
Apr 07, 2006 | 37.85 | 37.85 | 37.85 | 37.85 | 100 | -0.08(-0.22%) |
Apr 06, 2006 | 37.94 | 37.94 | 37.94 | 37.94 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 37.94 | 37.94 | 37.01 | 37.94 | 2,300 | +1.44(+3.93%) |
Apr 04, 2006 | 36.50 | 36.50 | 36.50 | 36.50 | 150 | +0.48(+1.32%) |
Apr 03, 2006 | 36.02 | 36.02 | 36.02 | 36.02 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 36.02 | 36.02 | 36.02 | 36.02 | 100 | -0.29(-0.78%) |
Mar 30, 2006 | 36.31 | 36.96 | 35.45 | 36.31 | 3,250 | +1.40(+4.00%) |
Mar 29, 2006 | 34.91 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 34.89 | 34.91 | 34.91 | 34.91 | 5,725 | +0.02(+0.07%) |
Mar 27, 2006 | 34.89 | 34.89 | 34.89 | 34.89 | 1,000 | -0.23(-0.65%) |
Mar 24, 2006 | 34.68 | 35.12 | 34.88 | 35.12 | 10,000 | +1.67(+4.99%) |
Mar 21, 2006 | 33.45 | 33.45 | 33.45 | 33.45 | 131 | -2.66(-7.38%) |
Mar 20, 2006 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 36.12 | 36.12 | 36.12 | 36.12 | 100 | +0.40(+1.11%) |
Mar 16, 2006 | 35.72 | 35.72 | 35.72 | 35.72 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 35.51 | 35.72 | 35.70 | 35.72 | 2,000 | +0.21(+0.59%) |
Mar 14, 2006 | 33.59 | 35.51 | 34.31 | 35.51 | 6,100 | +1.92(+5.72%) |
Mar 13, 2006 | 33.59 | 33.59 | 33.59 | 33.59 | 250 | +1.50(+4.67%) |
Mar 10, 2006 | 32.09 | 32.09 | 32.09 | 32.09 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 32.09 | 32.09 | 32.09 | 32.09 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 32.09 | 32.11 | 31.87 | 32.09 | 12,400 | +0.64(+2.03%) |
Mar 07, 2006 | 31.45 | 31.45 | 31.45 | 31.45 | 100 | -1.16(-3.56%) |
Mar 06, 2006 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 31.57 | 32.61 | 32.61 | 32.61 | 150 | +1.04(+3.29%) |
Feb 27, 2006 | 31.57 | 32.07 | 31.57 | 31.57 | 7,500 | -1.03(-3.16%) |
Feb 24, 2006 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 32.60 | 32.60 | 32.60 | 32.60 | 150 | +0.05(+0.15%) |
Feb 21, 2006 | 32.55 | 33.21 | 32.55 | 32.55 | 600 | +0.87(+2.74%) |
Feb 17, 2006 | 31.68 | 31.92 | 31.58 | 31.68 | 51,000 | +1.97(+6.63%) |
Feb 15, 2006 | 29.71 | 29.71 | 29.71 | 29.71 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 29.71 | 29.71 | 29.48 | 29.71 | 710 | +0.21(+0.72%) |
Feb 13, 2006 | 29.50 | 29.50 | 29.25 | 29.50 | 710 | -0.65(-2.17%) |
Feb 10, 2006 | 30.15 | 30.96 | 29.98 | 30.15 | 700 | -0.78(-2.53%) |
Feb 09, 2006 | 30.94 | 32.00 | 30.94 | 30.94 | 8,100 | -1.49(-4.59%) |
Feb 08, 2006 | 32.43 | 32.43 | 31.74 | 32.43 | 1,100 | -0.10(-0.32%) |
Feb 07, 2006 | 34.20 | 33.95 | 32.39 | 32.53 | 5,053 | -1.67(-4.89%) |
Feb 06, 2006 | 34.20 | 35.16 | 34.00 | 34.20 | 62,500 | -0.47(-1.35%) |
Feb 03, 2006 | 34.67 | 34.72 | 31.78 | 34.67 | 4,000 | +2.46(+7.64%) |
Feb 02, 2006 | 32.21 | 32.21 | 32.21 | 32.21 | 400 | +0.15(+0.46%) |