Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 56.68 | 56.73 | 56.68 | 56.68 | 400 | +0.30(+0.53%) |
May 30, 2006 | 56.38 | 56.38 | 56.31 | 56.38 | 264 | +0.11(+0.19%) |
May 26, 2006 | 56.27 | 56.36 | 55.66 | 56.27 | 3,400 | +1.34(+2.44%) |
May 25, 2006 | 54.93 | 54.99 | 53.56 | 54.93 | 5,100 | +2.53(+4.83%) |
May 24, 2006 | 52.40 | 52.40 | 51.78 | 52.40 | 800 | -0.06(-0.11%) |
May 23, 2006 | 52.46 | 52.46 | 52.46 | 52.46 | 100 | -0.98(-1.84%) |
May 22, 2006 | 53.44 | 53.44 | 53.44 | 53.44 | 0 | +0.00(+0.00%) |
May 19, 2006 | 53.44 | 53.44 | 53.34 | 53.44 | 1,100 | -1.34(-2.45%) |
May 18, 2006 | 54.78 | 54.78 | 54.78 | 54.78 | 300 | -0.41(-0.74%) |
May 17, 2006 | 55.66 | 55.19 | 55.19 | 55.19 | 100 | -0.47(-0.84%) |
May 16, 2006 | 55.66 | 55.66 | 55.18 | 55.66 | 600 | +0.65(+1.17%) |
May 15, 2006 | 55.01 | 55.01 | 55.01 | 55.01 | 0 | +0.00(+0.00%) |
May 12, 2006 | 55.01 | 55.01 | 55.01 | 55.01 | 0 | +0.00(+0.00%) |
May 11, 2006 | 55.01 | 55.01 | 55.01 | 55.01 | 100 | -0.29(-0.52%) |
May 10, 2006 | 55.30 | 55.70 | 55.30 | 55.30 | 300 | -0.00(-0.00%) |
May 09, 2006 | 55.30 | 55.35 | 54.93 | 55.30 | 3,000 | +0.74(+1.35%) |
May 08, 2006 | 54.56 | 54.58 | 54.56 | 54.56 | 1,000 | -0.85(-1.53%) |
May 05, 2006 | 55.41 | 55.41 | 55.41 | 55.41 | 0 | +0.00(+0.00%) |
May 04, 2006 | 55.41 | 55.66 | 55.41 | 55.41 | 391 | -0.36(-0.65%) |
May 03, 2006 | 55.77 | 55.80 | 55.50 | 55.77 | 870 | -0.00(-0.00%) |
May 02, 2006 | 55.77 | 55.77 | 55.77 | 55.77 | 4,841 | +0.12(+0.21%) |
May 01, 2006 | 55.66 | 55.66 | 55.66 | 55.66 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 55.66 | 55.66 | 55.66 | 55.66 | 0 | +0.67(+1.22%) |
Apr 27, 2006 | 54.99 | 54.99 | 54.99 | 54.99 | 560 | +0.00(+0.00%) |
Apr 26, 2006 | 54.99 | 54.99 | 54.99 | 54.99 | 0 | -0.15(-0.28%) |
Apr 25, 2006 | 55.14 | 55.00 | 54.99 | 55.14 | 240 | +0.00(+0.00%) |
Apr 24, 2006 | 55.14 | 54.98 | 54.95 | 55.14 | 476 | +0.00(+0.00%) |
Apr 21, 2006 | 55.53 | 55.14 | 55.14 | 55.14 | 400 | -0.39(-0.70%) |
Apr 20, 2006 | 55.53 | 55.53 | 55.53 | 55.53 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 55.10 | 55.53 | 55.51 | 55.53 | 930 | +0.43(+0.77%) |
Apr 18, 2006 | 55.10 | 55.10 | 55.10 | 55.10 | 100 | -0.15(-0.28%) |
Apr 17, 2006 | 55.26 | 55.26 | 55.26 | 55.26 | 104 | +0.00(+0.00%) |
Apr 13, 2006 | 54.53 | 55.26 | 55.26 | 55.26 | 300 | +0.73(+1.33%) |
Apr 12, 2006 | 54.96 | 54.53 | 54.53 | 54.53 | 314 | -0.43(-0.79%) |
Apr 11, 2006 | 54.96 | 54.96 | 54.92 | 54.96 | 250 | -0.36(-0.64%) |
Apr 10, 2006 | 55.32 | 55.32 | 55.32 | 55.32 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 55.32 | 55.32 | 55.32 | 55.32 | 661 | +0.00(+0.00%) |
Apr 06, 2006 | 55.32 | 55.32 | 55.32 | 55.32 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 55.32 | 55.44 | 55.32 | 55.32 | 692 | +0.08(+0.14%) |
Apr 04, 2006 | 55.24 | 55.24 | 55.24 | 55.24 | 210 | +0.00(+0.00%) |
Apr 03, 2006 | 55.24 | 55.24 | 55.24 | 55.24 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 55.24 | 55.24 | 55.24 | 55.24 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 55.24 | 55.24 | 55.24 | 55.24 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 55.24 | 55.24 | 55.24 | 55.24 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 55.51 | 55.24 | 55.24 | 55.24 | 609 | -0.27(-0.49%) |
Mar 27, 2006 | 55.51 | 55.52 | 55.51 | 55.51 | 300 | +0.54(+0.98%) |
Mar 24, 2006 | 54.97 | 54.97 | 54.97 | 54.97 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 54.97 | 55.23 | 54.97 | 54.97 | 230 | -0.47(-0.84%) |
Mar 20, 2006 | 55.44 | 55.44 | 55.44 | 55.44 | 125 | +0.00(+0.00%) |
Mar 17, 2006 | 55.44 | 55.44 | 55.44 | 55.44 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 55.44 | 55.44 | 55.44 | 55.44 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 55.44 | 55.44 | 55.44 | 55.44 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 54.80 | 55.44 | 55.44 | 55.44 | 100 | +0.64(+1.16%) |
Mar 13, 2006 | 54.80 | 54.80 | 54.80 | 54.80 | 500 | -0.13(-0.24%) |
Mar 10, 2006 | 54.93 | 54.93 | 54.93 | 54.93 | 100 | -0.05(-0.10%) |
Mar 09, 2006 | 54.98 | 54.98 | 54.98 | 54.98 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 54.98 | 54.98 | 54.98 | 54.98 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 54.98 | 54.98 | 54.98 | 54.98 | 618 | -0.49(-0.88%) |
Mar 06, 2006 | 55.47 | 55.47 | 55.47 | 55.47 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 55.47 | 55.47 | 55.42 | 55.47 | 200 | -1.29(-2.27%) |
Mar 02, 2006 | 56.76 | 56.76 | 56.76 | 56.76 | 0 | +0.00(+0.00%) |