Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.70(-2.40%) |
Apr 27, 2006 | 29.20 | 29.20 | 29.20 | 29.20 | 200 | +0.25(+0.86%) |
Apr 26, 2006 | 28.95 | 28.95 | 28.95 | 28.95 | 132 | -1.15(-3.82%) |
Apr 25, 2006 | 30.10 | 29.95 | 29.95 | 30.10 | 398 | +0.00(+0.00%) |
Apr 24, 2006 | 30.10 | 28.75 | 28.55 | 30.10 | 500 | +0.00(+0.00%) |
Apr 21, 2006 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 29.95 | 30.10 | 30.10 | 30.10 | 454 | +0.15(+0.50%) |
Apr 18, 2006 | 29.95 | 29.95 | 29.95 | 29.95 | 200 | +0.25(+0.84%) |
Apr 17, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 200 | +0.00(+0.00%) |
Apr 12, 2006 | 29.40 | 29.70 | 29.70 | 29.70 | 286 | +0.30(+1.02%) |
Apr 11, 2006 | 29.40 | 29.45 | 29.40 | 29.40 | 613 | -0.50(-1.67%) |
Apr 10, 2006 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 29.90 | 29.95 | 29.90 | 29.90 | 40,400 | -0.15(-0.50%) |
Apr 06, 2006 | 30.05 | 30.05 | 30.05 | 30.05 | 196 | +0.80(+2.74%) |
Apr 05, 2006 | 29.25 | 29.25 | 29.15 | 29.25 | 4,759 | +0.25(+0.86%) |
Apr 04, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 275 | -1.00(-3.33%) |
Mar 30, 2006 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 | -0.15(-0.50%) |
Mar 29, 2006 | 30.15 | 30.30 | 30.15 | 30.15 | 5,875 | +0.30(+1.01%) |
Mar 28, 2006 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 29.85 | 30.30 | 29.80 | 29.85 | 1,374 | +0.20(+0.67%) |
Mar 24, 2006 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.40(+1.37%) |
Mar 21, 2006 | 29.25 | 29.65 | 29.25 | 29.25 | 620 | +0.90(+3.17%) |
Mar 20, 2006 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 28.35 | 28.55 | 28.05 | 28.35 | 1,200 | +0.35(+1.25%) |
Mar 16, 2006 | 28.00 | 28.00 | 27.90 | 28.00 | 22,950 | +0.15(+0.54%) |
Mar 15, 2006 | 27.65 | 27.85 | 27.85 | 27.85 | 456 | +0.20(+0.72%) |
Mar 14, 2006 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 27.65 | 27.65 | 27.65 | 27.65 | 285 | +0.70(+2.60%) |
Mar 10, 2006 | 26.95 | 26.95 | 26.95 | 26.95 | 200 | +0.55(+2.08%) |
Mar 09, 2006 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 26.40 | 26.40 | 26.40 | 26.40 | 1,404 | -0.55(-2.04%) |
Mar 07, 2006 | 26.95 | 26.95 | 26.95 | 26.95 | 120 | -0.10(-0.37%) |
Mar 06, 2006 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 27.05 | 27.05 | 27.05 | 27.05 | 9,159 | -0.45(-1.64%) |
Mar 02, 2006 | 27.50 | 28.10 | 27.50 | 27.50 | 858 | -1.00(-3.51%) |
Mar 01, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 1,000 | -0.80(-2.73%) |
Feb 28, 2006 | 28.25 | 29.30 | 29.30 | 29.30 | 341 | +1.05(+3.72%) |
Feb 27, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 28.25 | 28.70 | 28.25 | 28.25 | 517 | -0.30(-1.05%) |
Feb 23, 2006 | 28.55 | 28.60 | 28.55 | 28.55 | 4,028 | +0.50(+1.78%) |
Feb 22, 2006 | 28.05 | 28.05 | 27.65 | 28.05 | 6,332 | -0.20(-0.71%) |
Feb 21, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.85(-2.92%) |
Feb 17, 2006 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 29.10 | 29.10 | 29.05 | 29.10 | 713 | +0.60(+2.11%) |
Feb 14, 2006 | 28.50 | 28.80 | 28.50 | 28.50 | 172,769 | +1.65(+6.15%) |
Feb 13, 2006 | 26.85 | 26.85 | 26.85 | 26.85 | 6,489 | +1.40(+5.50%) |
Feb 10, 2006 | 25.45 | 25.80 | 25.45 | 25.45 | 41,564 | -0.75(-2.86%) |
Feb 09, 2006 | 26.20 | 26.20 | 25.80 | 26.20 | 253,516 | +0.80(+3.15%) |
Feb 08, 2006 | 25.40 | 25.80 | 25.15 | 25.40 | 29,221 | +0.10(+0.40%) |
Feb 07, 2006 | 25.65 | 25.70 | 25.30 | 25.30 | 8,222 | -0.35(-1.36%) |
Feb 06, 2006 | 25.65 | 26.00 | 25.65 | 25.65 | 11,950 | +0.05(+0.20%) |
Feb 03, 2006 | 25.60 | 25.91 | 25.60 | 25.60 | 17,789 | -0.05(-0.19%) |
Feb 02, 2006 | 25.65 | 26.30 | 25.65 | 25.65 | 9,022 | +0.00(+0.00%) |