Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.62 | 32.62 | 32.62 | 32.62 | 103 | +0.00(+0.00%) |
May 30, 2006 | 32.88 | 32.88 | 32.62 | 32.62 | 863 | -0.11(-0.32%) |
May 26, 2006 | 32.85 | 32.96 | 32.73 | 32.73 | 1,138 | +0.11(+0.33%) |
May 25, 2006 | 32.62 | 32.62 | 32.62 | 32.62 | 0 | +0.00(+0.00%) |
May 24, 2006 | 32.62 | 32.62 | 32.62 | 32.62 | 1,034 | -0.13(-0.38%) |
May 23, 2006 | 32.74 | 32.74 | 32.74 | 32.74 | 103 | -0.35(-1.05%) |
May 22, 2006 | 33.09 | 33.09 | 33.09 | 33.09 | 103 | +0.28(+0.85%) |
May 19, 2006 | 32.50 | 32.81 | 32.50 | 32.81 | 1,284 | -0.24(-0.73%) |
May 18, 2006 | 33.02 | 33.05 | 33.02 | 33.05 | 219 | +0.58(+1.79%) |
May 17, 2006 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.00(+0.00%) |
May 16, 2006 | 32.47 | 32.47 | 32.47 | 32.47 | 158 | -0.02(-0.06%) |
May 15, 2006 | 32.49 | 32.49 | 32.49 | 32.49 | 888 | -0.03(-0.09%) |
May 12, 2006 | 32.52 | 32.52 | 32.52 | 32.52 | 131 | -0.14(-0.44%) |
May 11, 2006 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | +0.00(+0.00%) |
May 10, 2006 | 32.47 | 32.69 | 32.47 | 32.67 | 2,340 | -0.19(-0.59%) |
May 09, 2006 | 32.50 | 32.86 | 32.49 | 32.86 | 5,050 | +0.32(+0.98%) |
May 08, 2006 | 32.50 | 32.54 | 32.48 | 32.54 | 1,241 | -0.04(-0.12%) |
May 05, 2006 | 32.86 | 32.86 | 32.38 | 32.58 | 2,323 | -0.28(-0.85%) |
May 04, 2006 | 32.78 | 32.86 | 32.78 | 32.86 | 620 | +0.34(+1.04%) |
May 03, 2006 | 32.57 | 32.57 | 32.41 | 32.52 | 834 | -0.22(-0.68%) |
May 02, 2006 | 32.36 | 32.86 | 32.36 | 32.74 | 517 | +0.04(+0.12%) |
May 01, 2006 | 32.05 | 32.86 | 32.05 | 32.71 | 1,309 | +0.55(+1.71%) |
Apr 28, 2006 | 32.17 | 32.17 | 32.15 | 32.15 | 413 | -0.18(-0.57%) |
Apr 27, 2006 | 32.15 | 32.42 | 32.03 | 32.34 | 1,871 | +0.09(+0.27%) |
Apr 26, 2006 | 32.57 | 32.57 | 32.25 | 32.25 | 16,139 | -0.65(-1.97%) |
Apr 25, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 32.44 | 32.90 | 32.38 | 32.90 | 2,737 | -0.43(-1.28%) |
Apr 20, 2006 | 33.05 | 33.32 | 33.05 | 33.32 | 53,906 | -0.01(-0.03%) |
Apr 19, 2006 | 32.44 | 33.33 | 32.44 | 33.33 | 1,326 | +0.43(+1.29%) |
Apr 18, 2006 | 33.04 | 33.05 | 32.40 | 32.91 | 1,758 | +0.06(+0.18%) |
Apr 17, 2006 | 32.76 | 32.86 | 32.76 | 32.85 | 768 | +0.07(+0.21%) |
Apr 13, 2006 | 32.53 | 32.78 | 32.50 | 32.78 | 424 | -0.01(-0.03%) |
Apr 12, 2006 | 32.41 | 32.79 | 32.61 | 32.79 | 1,717 | +0.39(+1.19%) |
Apr 11, 2006 | 32.45 | 32.86 | 32.40 | 32.41 | 4,405 | -0.08(-0.24%) |
Apr 10, 2006 | 32.39 | 32.77 | 32.39 | 32.48 | 413 | -0.24(-0.74%) |
Apr 07, 2006 | 32.79 | 32.81 | 32.47 | 32.73 | 827 | -0.72(-2.17%) |
Apr 06, 2006 | 33.04 | 33.45 | 33.04 | 33.45 | 206 | -0.20(-0.60%) |
Apr 05, 2006 | 32.34 | 33.82 | 32.34 | 33.65 | 4,991 | +0.01(+0.03%) |
Apr 04, 2006 | 33.05 | 33.72 | 33.02 | 33.64 | 3,041 | +0.35(+1.04%) |
Apr 03, 2006 | 33.35 | 33.49 | 32.95 | 33.30 | 13,489 | -0.33(-0.98%) |
Mar 31, 2006 | 32.97 | 33.62 | 32.97 | 33.62 | 5,384 | +0.76(+2.32%) |
Mar 30, 2006 | 32.97 | 32.97 | 32.37 | 32.86 | 10,553 | -0.07(-0.21%) |
Mar 29, 2006 | 32.67 | 32.93 | 32.57 | 32.93 | 23,322 | +0.26(+0.80%) |
Mar 28, 2006 | 32.28 | 32.67 | 32.28 | 32.67 | 552 | +0.28(+0.86%) |
Mar 27, 2006 | 32.40 | 32.40 | 32.39 | 32.39 | 310 | -0.54(-1.64%) |
Mar 24, 2006 | 32.28 | 32.93 | 32.28 | 32.93 | 1,196 | +0.40(+1.22%) |
Mar 23, 2006 | 32.31 | 32.54 | 32.31 | 32.53 | 413 | -0.40(-1.20%) |
Mar 22, 2006 | 33.10 | 33.10 | 32.93 | 32.93 | 620 | +0.54(+1.67%) |
Mar 21, 2006 | 33.10 | 33.10 | 32.39 | 32.39 | 812 | -0.72(-2.16%) |
Mar 20, 2006 | 33.10 | 33.10 | 32.55 | 33.10 | 768 | -0.00(-0.00%) |
Mar 17, 2006 | 33.19 | 33.19 | 33.08 | 33.10 | 1,070 | -0.24(-0.72%) |
Mar 16, 2006 | 33.29 | 33.55 | 33.29 | 33.34 | 3,408 | +0.17(+0.52%) |
Mar 15, 2006 | 32.09 | 33.17 | 32.09 | 33.17 | 17,739 | +1.06(+3.31%) |
Mar 14, 2006 | 31.65 | 32.11 | 31.65 | 32.11 | 389 | +0.64(+2.03%) |
Mar 13, 2006 | 31.85 | 31.85 | 31.47 | 31.47 | 1,086 | -0.38(-1.18%) |
Mar 10, 2006 | 31.75 | 31.89 | 31.68 | 31.85 | 29,201 | +0.25(+0.80%) |
Mar 09, 2006 | 31.60 | 32.38 | 31.51 | 31.59 | 18,835 | -0.02(-0.06%) |
Mar 08, 2006 | 31.58 | 31.61 | 31.46 | 31.61 | 6,319 | +0.20(+0.65%) |
Mar 07, 2006 | 31.59 | 31.60 | 31.41 | 31.41 | 7,948 | +0.00(+0.00%) |
Mar 06, 2006 | 31.41 | 31.55 | 31.41 | 31.41 | 15,625 | +0.00(+0.00%) |
Mar 03, 2006 | 31.41 | 31.56 | 31.41 | 31.41 | 1,943 | +0.05(+0.15%) |
Mar 02, 2006 | 31.41 | 31.41 | 31.06 | 31.36 | 5,198 | +0.19(+0.62%) |