Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.50 | 39.25 | 38.50 | 38.50 | 779 | +0.00(+0.00%) |
May 30, 2006 | 38.50 | 39.25 | 38.50 | 38.50 | 691 | +2.50(+6.94%) |
May 26, 2006 | 36.00 | 36.85 | 36.00 | 36.00 | 1,182 | -0.50(-1.37%) |
May 25, 2006 | 36.50 | 37.00 | 36.00 | 36.50 | 2,324 | +0.25(+0.69%) |
May 24, 2006 | 36.25 | 36.25 | 34.90 | 36.25 | 2,841 | -0.50(-1.36%) |
May 23, 2006 | 36.75 | 37.40 | 36.75 | 36.75 | 1,075 | -0.10(-0.27%) |
May 22, 2006 | 36.85 | 38.50 | 36.85 | 36.85 | 2,360 | -3.00(-7.53%) |
May 19, 2006 | 39.85 | 39.85 | 39.85 | 39.85 | 122 | -0.90(-2.21%) |
May 18, 2006 | 40.75 | 40.75 | 40.75 | 40.75 | 266 | +0.25(+0.62%) |
May 17, 2006 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
May 16, 2006 | 40.50 | 40.50 | 40.50 | 40.50 | 130 | -1.00(-2.41%) |
May 15, 2006 | 41.50 | 41.50 | 41.50 | 41.50 | 250 | +1.90(+4.80%) |
May 12, 2006 | 39.60 | 39.60 | 39.60 | 39.60 | 226 | -1.15(-2.82%) |
May 11, 2006 | 40.75 | 40.75 | 40.75 | 40.75 | 1,062 | +2.80(+7.38%) |
May 10, 2006 | 37.95 | 38.80 | 37.95 | 37.95 | 1,790 | +0.95(+2.57%) |
May 09, 2006 | 37.00 | 37.00 | 37.00 | 37.00 | 316 | -1.00(-2.63%) |
May 08, 2006 | 38.00 | 38.25 | 37.85 | 38.00 | 926 | -0.75(-1.94%) |
May 05, 2006 | 38.75 | 38.75 | 38.75 | 38.75 | 100 | -0.25(-0.64%) |
May 04, 2006 | 39.00 | 39.00 | 38.00 | 39.00 | 2,455 | +2.00(+5.41%) |
May 03, 2006 | 37.00 | 37.75 | 36.40 | 37.00 | 1,375 | +0.70(+1.93%) |
May 02, 2006 | 36.30 | 36.30 | 36.25 | 36.30 | 1,398 | +0.25(+0.69%) |
May 01, 2006 | 36.05 | 36.05 | 36.05 | 36.05 | 250 | +0.25(+0.70%) |
Apr 28, 2006 | 35.80 | 35.80 | 35.80 | 35.80 | 0 | -0.20(-0.56%) |
Apr 27, 2006 | 36.00 | 36.00 | 36.00 | 36.00 | 207 | +0.50(+1.41%) |
Apr 26, 2006 | 35.50 | 35.65 | 35.50 | 35.50 | 1,345 | +0.25(+0.71%) |
Apr 25, 2006 | 35.25 | 35.50 | 35.50 | 35.25 | 131 | +0.00(+0.00%) |
Apr 24, 2006 | 35.25 | 34.70 | 33.80 | 35.25 | 730 | +0.00(+0.00%) |
Apr 21, 2006 | 35.25 | 35.25 | 35.25 | 35.25 | 358 | +0.00(+0.00%) |
Apr 20, 2006 | 35.20 | 35.25 | 35.00 | 35.25 | 994 | +0.05(+0.14%) |
Apr 19, 2006 | 36.00 | 36.00 | 35.20 | 35.20 | 411 | -0.80(-2.22%) |
Apr 18, 2006 | 36.00 | 36.00 | 36.00 | 36.00 | 200 | +1.40(+4.05%) |
Apr 17, 2006 | 34.60 | 35.10 | 34.60 | 34.60 | 467 | -0.50(-1.42%) |
Apr 13, 2006 | 35.10 | 35.10 | 35.00 | 35.10 | 677 | +0.00(+0.00%) |
Apr 12, 2006 | 35.05 | 35.10 | 35.10 | 35.10 | 261 | +0.05(+0.14%) |
Apr 11, 2006 | 35.05 | 36.00 | 35.05 | 35.05 | 453 | -1.20(-3.31%) |
Apr 10, 2006 | 36.25 | 36.25 | 36.25 | 36.25 | 434 | +1.00(+2.84%) |
Apr 07, 2006 | 35.25 | 36.25 | 35.25 | 35.25 | 1,310 | -1.25(-3.42%) |
Apr 06, 2006 | 36.50 | 36.50 | 35.70 | 36.50 | 1,232 | +2.75(+8.15%) |
Apr 05, 2006 | 33.75 | 34.25 | 33.75 | 33.75 | 2,796 | -0.50(-1.46%) |
Apr 04, 2006 | 34.25 | 34.50 | 34.25 | 34.25 | 409 | +1.50(+4.58%) |
Apr 03, 2006 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 32.75 | 32.90 | 32.00 | 32.75 | 464 | -0.50(-1.50%) |
Mar 30, 2006 | 33.25 | 33.25 | 33.25 | 33.25 | 629 | +0.50(+1.53%) |
Mar 29, 2006 | 32.75 | 32.75 | 32.75 | 32.75 | 157 | +0.05(+0.15%) |
Mar 28, 2006 | 32.60 | 32.70 | 32.50 | 32.70 | 723 | +0.10(+0.31%) |
Mar 27, 2006 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 32.50 | 32.60 | 32.40 | 32.60 | 477 | +0.60(+1.88%) |
Mar 21, 2006 | 32.00 | 32.75 | 32.00 | 32.00 | 609 | -0.65(-1.99%) |
Mar 20, 2006 | 32.65 | 32.75 | 32.65 | 32.65 | 261 | +0.25(+0.77%) |
Mar 17, 2006 | 32.40 | 33.00 | 32.40 | 32.40 | 925 | -0.10(-0.31%) |
Mar 16, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 31.00 | 32.70 | 32.00 | 32.50 | 1,328 | +1.50(+4.84%) |
Mar 13, 2006 | 31.00 | 32.20 | 31.00 | 31.00 | 1,843 | -0.15(-0.48%) |
Mar 10, 2006 | 31.15 | 32.00 | 31.15 | 31.15 | 1,180 | -0.60(-1.89%) |
Mar 09, 2006 | 31.75 | 31.75 | 31.75 | 31.75 | 275 | -0.50(-1.55%) |
Mar 08, 2006 | 32.25 | 32.25 | 31.65 | 32.25 | 417 | +0.65(+2.06%) |
Mar 07, 2006 | 31.60 | 32.50 | 31.60 | 31.60 | 1,361 | -0.90(-2.77%) |
Mar 06, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 32.50 | 33.00 | 32.50 | 32.50 | 2,795 | +0.10(+0.31%) |
Mar 02, 2006 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |