Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.95 | 36.95 | 36.50 | 36.95 | 24,381 | -1.35(-3.52%) |
May 30, 2006 | 38.30 | 38.30 | 37.55 | 38.30 | 363 | +0.40(+1.06%) |
May 26, 2006 | 37.90 | 37.90 | 37.90 | 37.90 | 875 | +0.61(+1.64%) |
May 25, 2006 | 37.29 | 37.75 | 37.00 | 37.29 | 1,050 | -0.01(-0.03%) |
May 24, 2006 | 37.30 | 37.30 | 37.00 | 37.30 | 1,440 | -0.70(-1.84%) |
May 23, 2006 | 38.00 | 38.25 | 38.00 | 38.00 | 31,167 | -1.75(-4.40%) |
May 22, 2006 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) |
May 19, 2006 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) |
May 18, 2006 | 39.75 | 39.75 | 39.15 | 39.75 | 1,200 | +0.50(+1.27%) |
May 17, 2006 | 39.90 | 39.85 | 39.25 | 39.25 | 3,400 | -0.65(-1.63%) |
May 16, 2006 | 39.90 | 39.90 | 39.90 | 39.90 | 30,150 | +0.00(+0.00%) |
May 15, 2006 | 39.90 | 40.35 | 39.90 | 39.90 | 3,009 | +0.15(+0.38%) |
May 12, 2006 | 39.75 | 40.30 | 39.75 | 39.75 | 2,460 | -1.10(-2.69%) |
May 11, 2006 | 40.85 | 40.85 | 40.85 | 40.85 | 225 | -0.80(-1.92%) |
May 10, 2006 | 41.65 | 41.65 | 41.65 | 41.65 | 300 | -0.20(-0.48%) |
May 09, 2006 | 41.85 | 41.85 | 41.85 | 41.85 | 18,425 | -0.35(-0.83%) |
May 08, 2006 | 42.20 | 42.90 | 42.20 | 42.20 | 450 | +0.05(+0.12%) |
May 05, 2006 | 42.15 | 42.50 | 42.15 | 42.15 | 825 | +0.10(+0.24%) |
May 04, 2006 | 42.05 | 42.05 | 41.50 | 42.05 | 2,106 | +0.10(+0.24%) |
May 03, 2006 | 41.95 | 42.00 | 41.50 | 41.95 | 3,530 | -0.15(-0.36%) |
May 02, 2006 | 42.10 | 42.10 | 42.00 | 42.10 | 625 | -0.05(-0.12%) |
May 01, 2006 | 42.15 | 42.30 | 42.15 | 42.15 | 1,660 | +0.25(+0.60%) |
Apr 28, 2006 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | -1.35(-3.12%) |
Apr 27, 2006 | 43.25 | 43.35 | 43.10 | 43.25 | 2,915 | +1.70(+4.09%) |
Apr 26, 2006 | 41.55 | 42.25 | 41.55 | 41.55 | 2,165 | +0.35(+0.85%) |
Apr 25, 2006 | 41.20 | 41.75 | 41.25 | 41.20 | 480 | +0.00(+0.00%) |
Apr 24, 2006 | 41.20 | 41.60 | 41.60 | 41.20 | 331 | +0.00(+0.00%) |
Apr 21, 2006 | 40.65 | 41.20 | 40.80 | 41.20 | 6,925 | +0.55(+1.35%) |
Apr 20, 2006 | 41.35 | 40.65 | 40.20 | 40.65 | 1,775 | -0.70(-1.69%) |
Apr 19, 2006 | 41.60 | 41.35 | 41.35 | 41.35 | 700 | -0.25(-0.60%) |
Apr 18, 2006 | 41.60 | 41.60 | 41.00 | 41.60 | 3,825 | +0.60(+1.46%) |
Apr 17, 2006 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 41.05 | 41.00 | 40.50 | 41.00 | 990 | -0.05(-0.12%) |
Apr 12, 2006 | 41.65 | 41.05 | 41.05 | 41.05 | 165 | -0.60(-1.44%) |
Apr 11, 2006 | 41.65 | 41.65 | 41.20 | 41.65 | 18,200 | -0.65(-1.54%) |
Apr 10, 2006 | 42.30 | 42.90 | 42.30 | 42.30 | 5,700 | -0.90(-2.08%) |
Apr 07, 2006 | 43.20 | 43.20 | 43.00 | 43.20 | 3,011 | +0.20(+0.47%) |
Apr 06, 2006 | 43.00 | 43.00 | 42.70 | 43.00 | 825 | +0.00(+0.00%) |
Apr 05, 2006 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 43.00 | 43.00 | 42.95 | 43.00 | 45,763 | +0.70(+1.65%) |
Apr 03, 2006 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 42.30 | 42.30 | 41.75 | 42.30 | 2,080 | -0.10(-0.24%) |
Mar 30, 2006 | 42.40 | 42.55 | 42.10 | 42.40 | 775 | +0.40(+0.95%) |
Mar 29, 2006 | 42.00 | 42.00 | 41.95 | 42.00 | 1,800 | +1.40(+3.45%) |
Mar 28, 2006 | 41.75 | 41.00 | 40.60 | 40.60 | 3,625 | -1.15(-2.75%) |
Mar 27, 2006 | 41.75 | 41.80 | 41.50 | 41.75 | 713 | +2.35(+5.96%) |
Mar 24, 2006 | 38.60 | 39.45 | 38.65 | 39.40 | 2,000 | +0.75(+1.94%) |
Mar 21, 2006 | 38.65 | 39.15 | 38.65 | 38.65 | 10,414 | -0.20(-0.51%) |
Mar 20, 2006 | 38.85 | 39.25 | 38.85 | 38.85 | 1,925 | +0.35(+0.91%) |
Mar 17, 2006 | 38.50 | 38.50 | 38.50 | 38.50 | 466 | +1.05(+2.80%) |
Mar 16, 2006 | 37.45 | 37.45 | 37.45 | 37.45 | 925 | -0.80(-2.09%) |
Mar 15, 2006 | 38.40 | 38.25 | 37.80 | 38.25 | 490 | -0.15(-0.39%) |
Mar 14, 2006 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 38.40 | 38.40 | 37.85 | 38.40 | 2,380 | -0.15(-0.39%) |
Mar 09, 2006 | 38.55 | 38.60 | 38.55 | 38.55 | 1,200 | +1.20(+3.21%) |
Mar 08, 2006 | 37.35 | 37.35 | 37.00 | 37.35 | 6,725 | +0.35(+0.95%) |
Mar 07, 2006 | 37.00 | 37.00 | 37.00 | 37.00 | 25,200 | -1.50(-3.90%) |
Mar 06, 2006 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 38.50 | 38.50 | 38.50 | 38.50 | 6,700 | -0.25(-0.65%) |
Mar 02, 2006 | 38.75 | 39.35 | 38.75 | 38.75 | 10,778 | -0.75(-1.90%) |