Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 155 | -0.55(-1.06%) |
May 30, 2006 | 51.80 | 51.80 | 51.25 | 51.80 | 350 | -0.60(-1.15%) |
May 26, 2006 | 52.40 | 52.40 | 52.35 | 52.40 | 26,346 | +2.00(+3.97%) |
May 25, 2006 | 50.40 | 50.80 | 50.35 | 50.40 | 43,405 | +0.70(+1.41%) |
May 24, 2006 | 49.70 | 50.10 | 49.70 | 49.70 | 659 | -1.30(-2.55%) |
May 23, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +1.45(+2.93%) |
May 22, 2006 | 49.55 | 49.55 | 49.55 | 49.55 | 550 | -1.80(-3.51%) |
May 19, 2006 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | +0.00(+0.00%) |
May 18, 2006 | 51.35 | 51.35 | 51.35 | 51.35 | 100 | +1.35(+2.70%) |
May 17, 2006 | 51.50 | 51.05 | 50.00 | 50.00 | 249 | -1.50(-2.91%) |
May 16, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 700 | +0.00(+0.00%) |
May 15, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 200 | -1.60(-3.01%) |
May 12, 2006 | 53.10 | 53.10 | 53.10 | 53.10 | 200 | -1.40(-2.57%) |
May 11, 2006 | 54.50 | 54.50 | 54.50 | 54.50 | 23,353 | +0.50(+0.93%) |
May 10, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
May 09, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 3,976 | +0.00(+0.00%) |
May 08, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 8,243 | -0.75(-1.37%) |
May 05, 2006 | 54.75 | 54.75 | 54.70 | 54.75 | 900 | +0.50(+0.92%) |
May 04, 2006 | 54.25 | 54.25 | 53.90 | 54.25 | 10,961 | -1.55(-2.78%) |
May 03, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 427 | +0.75(+1.37%) |
May 02, 2006 | 55.05 | 55.05 | 55.05 | 55.05 | 715 | +1.05(+1.94%) |
May 01, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | -1.15(-2.09%) |
Apr 27, 2006 | 55.15 | 55.15 | 55.15 | 55.15 | 251 | -1.15(-2.04%) |
Apr 26, 2006 | 56.30 | 56.30 | 56.30 | 56.30 | 100 | +1.20(+2.18%) |
Apr 25, 2006 | 55.10 | 55.50 | 55.50 | 55.10 | 225 | +0.00(+0.00%) |
Apr 24, 2006 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 56.10 | 55.60 | 55.10 | 55.10 | 330 | -1.00(-1.78%) |
Apr 20, 2006 | 55.50 | 56.10 | 56.10 | 56.10 | 140 | +0.60(+1.08%) |
Apr 19, 2006 | 54.00 | 55.50 | 54.85 | 55.50 | 2,400 | +1.50(+2.78%) |
Apr 18, 2006 | 54.00 | 54.10 | 54.00 | 54.00 | 2,080 | +0.40(+0.75%) |
Apr 17, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 54.30 | 53.60 | 53.60 | 53.60 | 500 | -0.70(-1.29%) |
Apr 12, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 4,382 | +0.00(+0.00%) |
Apr 11, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 265 | -0.90(-1.63%) |
Apr 07, 2006 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 55.20 | 55.20 | 55.20 | 55.20 | 3,304 | -0.60(-1.08%) |
Apr 05, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 100 | +2.20(+4.10%) |
Apr 03, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 408 | +0.00(+0.00%) |
Mar 30, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 2,471 | +0.00(+0.00%) |
Mar 29, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 53.65 | 53.60 | 53.45 | 53.60 | 15,933 | -0.05(-0.09%) |
Mar 27, 2006 | 53.65 | 54.35 | 53.65 | 53.65 | 6,706 | -1.55(-2.81%) |
Mar 24, 2006 | 54.25 | 55.20 | 55.20 | 55.20 | 200 | +3.20(+6.15%) |
Mar 21, 2006 | 52.00 | 52.00 | 51.40 | 52.00 | 748 | +0.25(+0.48%) |
Mar 20, 2006 | 51.75 | 52.25 | 51.75 | 51.75 | 1,551 | +0.20(+0.39%) |
Mar 17, 2006 | 51.55 | 51.80 | 51.50 | 51.55 | 1,700 | -0.20(-0.39%) |
Mar 16, 2006 | 51.75 | 52.10 | 51.70 | 51.75 | 7,007 | +0.40(+0.78%) |
Mar 15, 2006 | 50.25 | 51.50 | 51.25 | 51.35 | 2,586 | +1.10(+2.19%) |
Mar 14, 2006 | 48.55 | 50.25 | 50.00 | 50.25 | 1,456 | +1.70(+3.50%) |
Mar 13, 2006 | 48.55 | 48.55 | 48.55 | 48.55 | 400 | +0.50(+1.04%) |
Mar 10, 2006 | 48.05 | 48.05 | 47.75 | 48.05 | 23,590 | +0.45(+0.95%) |
Mar 09, 2006 | 47.60 | 48.75 | 47.60 | 47.60 | 2,835 | +1.15(+2.48%) |
Mar 08, 2006 | 46.45 | 46.45 | 46.45 | 46.45 | 2,934 | -0.34(-0.73%) |
Mar 07, 2006 | 46.79 | 46.79 | 46.79 | 46.79 | 133 | -0.51(-1.08%) |
Mar 06, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 1,344 | +0.00(+0.00%) |
Mar 02, 2006 | 47.30 | 47.50 | 47.30 | 47.30 | 1,067 | -0.50(-1.05%) |