Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.70 | 50.14 | 49.02 | 49.70 | 8,628 | +1.40(+2.90%) |
May 30, 2006 | 48.30 | 49.35 | 48.30 | 48.30 | 1,625 | +1.39(+2.96%) |
May 26, 2006 | 46.91 | 46.91 | 45.87 | 46.91 | 2,700 | +2.22(+4.97%) |
May 25, 2006 | 44.69 | 44.69 | 43.72 | 44.69 | 5,459 | +2.95(+7.08%) |
May 24, 2006 | 41.73 | 44.06 | 41.73 | 41.73 | 9,700 | -3.92(-8.59%) |
May 23, 2006 | 45.66 | 45.66 | 43.68 | 45.66 | 1,579 | +1.67(+3.80%) |
May 22, 2006 | 43.98 | 43.98 | 43.98 | 43.98 | 0 | +0.00(+0.00%) |
May 19, 2006 | 43.98 | 43.98 | 41.62 | 43.98 | 1,906 | +1.19(+2.78%) |
May 18, 2006 | 42.80 | 43.00 | 42.67 | 42.80 | 1,626 | -1.50(-3.40%) |
May 17, 2006 | 46.88 | 46.69 | 44.20 | 44.30 | 6,855 | -2.58(-5.49%) |
May 16, 2006 | 46.88 | 47.01 | 45.26 | 46.88 | 2,619 | -0.88(-1.85%) |
May 15, 2006 | 47.76 | 49.50 | 47.76 | 47.76 | 6,708 | -3.15(-6.19%) |
May 12, 2006 | 50.91 | 55.38 | 50.91 | 50.91 | 14,900 | -4.06(-7.39%) |
May 11, 2006 | 54.97 | 58.09 | 54.97 | 54.97 | 9,670 | -0.80(-1.43%) |
May 10, 2006 | 55.77 | 56.30 | 54.66 | 55.77 | 30,522 | +1.28(+2.35%) |
May 09, 2006 | 54.49 | 54.50 | 52.79 | 54.49 | 58,890 | +2.23(+4.27%) |
May 08, 2006 | 52.26 | 52.78 | 51.87 | 52.26 | 31,319 | +0.93(+1.81%) |
May 05, 2006 | 51.33 | 51.38 | 50.83 | 51.33 | 11,450 | +0.50(+0.98%) |
May 04, 2006 | 50.83 | 50.83 | 47.80 | 50.83 | 1,100 | +1.83(+3.73%) |
May 03, 2006 | 49.00 | 49.98 | 49.00 | 49.00 | 1,400 | -1.40(-2.78%) |
May 02, 2006 | 50.40 | 50.40 | 50.40 | 50.40 | 100 | +0.68(+1.37%) |
May 01, 2006 | 49.72 | 49.90 | 49.72 | 49.72 | 1,050 | +1.51(+3.13%) |
Apr 28, 2006 | 48.21 | 48.21 | 48.21 | 48.21 | 0 | +0.83(+1.76%) |
Apr 27, 2006 | 47.38 | 47.86 | 47.38 | 47.38 | 500 | -1.21(-2.50%) |
Apr 26, 2006 | 48.59 | 48.59 | 48.36 | 48.59 | 3,050 | +1.03(+2.17%) |
Apr 25, 2006 | 47.56 | 48.18 | 48.18 | 47.56 | 1,300 | +0.00(+0.00%) |
Apr 24, 2006 | 47.56 | 47.25 | 47.25 | 47.56 | 100 | +0.00(+0.00%) |
Apr 21, 2006 | 47.55 | 47.56 | 47.56 | 47.56 | 100 | +0.01(+0.02%) |
Apr 20, 2006 | 48.44 | 47.57 | 47.55 | 47.55 | 400 | -0.89(-1.84%) |
Apr 19, 2006 | 48.02 | 48.62 | 48.24 | 48.44 | 7,580 | +0.42(+0.89%) |
Apr 18, 2006 | 48.02 | 48.02 | 45.56 | 48.02 | 1,835 | +2.61(+5.75%) |
Apr 17, 2006 | 45.41 | 45.41 | 44.50 | 45.41 | 1,200 | +1.05(+2.38%) |
Apr 13, 2006 | 43.57 | 44.35 | 44.11 | 44.35 | 5,200 | +0.78(+1.79%) |
Apr 12, 2006 | 42.56 | 43.57 | 41.35 | 43.57 | 1,500 | +1.01(+2.37%) |
Apr 11, 2006 | 42.56 | 42.56 | 42.56 | 42.56 | 700 | -0.44(-1.02%) |
Apr 10, 2006 | 43.00 | 43.70 | 43.00 | 43.00 | 4,300 | +0.31(+0.73%) |
Apr 07, 2006 | 42.69 | 42.74 | 42.53 | 42.69 | 3,261 | +0.23(+0.54%) |
Apr 06, 2006 | 42.46 | 42.69 | 42.41 | 42.46 | 2,600 | +0.35(+0.83%) |
Apr 05, 2006 | 42.11 | 42.11 | 42.09 | 42.11 | 1,200 | +0.43(+1.02%) |
Apr 04, 2006 | 41.68 | 41.84 | 41.60 | 41.68 | 9,000 | +0.52(+1.27%) |
Apr 03, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 41.16 | 41.16 | 41.14 | 41.16 | 1,550 | -0.16(-0.39%) |
Mar 30, 2006 | 41.32 | 41.32 | 41.00 | 41.32 | 1,232 | +2.39(+6.14%) |
Mar 29, 2006 | 38.93 | 38.93 | 38.68 | 38.93 | 1,557 | +0.23(+0.59%) |
Mar 28, 2006 | 37.99 | 38.70 | 38.70 | 38.70 | 260 | +0.71(+1.87%) |
Mar 27, 2006 | 37.99 | 37.99 | 37.99 | 37.99 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 33.50 | 37.99 | 37.99 | 37.99 | 1,000 | +4.49(+13.40%) |
Mar 21, 2006 | 33.50 | 33.50 | 33.50 | 33.50 | 500 | -1.58(-4.49%) |
Mar 20, 2006 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 35.08 | 35.08 | 34.74 | 35.08 | 995 | +0.33(+0.94%) |
Mar 16, 2006 | 34.75 | 34.75 | 34.45 | 34.75 | 8,560 | +1.49(+4.48%) |
Mar 15, 2006 | 33.26 | 33.26 | 33.26 | 33.26 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 32.09 | 33.26 | 31.63 | 33.26 | 1,600 | +1.17(+3.65%) |
Mar 13, 2006 | 32.09 | 32.09 | 32.09 | 32.09 | 123 | +0.30(+0.95%) |
Mar 10, 2006 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 31.79 | 31.79 | 31.79 | 31.79 | 500 | -0.20(-0.61%) |
Mar 08, 2006 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 31.98 | 31.98 | 31.98 | 31.98 | 400 | -2.51(-7.29%) |
Mar 06, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 34.50 | 34.50 | 34.50 | 34.50 | 500 | +0.29(+0.85%) |