Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.49 | 10.49 | 10.45 | 10.49 | 15,890 | +0.00(+0.00%) |
May 30, 2006 | 10.29 | 10.49 | 10.29 | 10.49 | 189,031 | +0.00(+0.00%) |
May 26, 2006 | 10.49 | 10.49 | 10.40 | 10.49 | 29,810 | +0.00(+0.00%) |
May 25, 2006 | 10.49 | 10.49 | 10.44 | 10.49 | 7,055 | +0.00(+0.00%) |
May 24, 2006 | 10.49 | 10.49 | 10.44 | 10.49 | 23,199 | +0.00(+0.00%) |
May 23, 2006 | 10.49 | 10.49 | 10.49 | 10.49 | 23,301 | +0.34(+3.35%) |
May 22, 2006 | 9.960 | 10.36 | 9.960 | 10.15 | 5,418 | -0.01(-0.14%) |
May 19, 2006 | 10.49 | 10.60 | 9.649 | 10.16 | 14,043 | -0.43(-4.04%) |
May 18, 2006 | 10.64 | 10.64 | 10.26 | 10.59 | 35,746 | +0.12(+1.18%) |
May 17, 2006 | 10.80 | 10.80 | 10.30 | 10.47 | 9,693 | -0.06(-0.54%) |
May 16, 2006 | 10.80 | 10.84 | 10.13 | 10.52 | 20,549 | -0.12(-1.10%) |
May 15, 2006 | 10.47 | 10.65 | 10.33 | 10.64 | 16,195 | +0.19(+1.84%) |
May 12, 2006 | 10.60 | 10.64 | 10.45 | 10.45 | 3,559 | -0.14(-1.36%) |
May 11, 2006 | 10.28 | 10.63 | 10.28 | 10.59 | 6,664 | +0.10(+1.00%) |
May 10, 2006 | 10.51 | 10.59 | 10.49 | 10.49 | 8,262 | +0.01(+0.12%) |
May 09, 2006 | 10.05 | 10.64 | 9.975 | 10.48 | 14,507 | +0.46(+4.63%) |
May 08, 2006 | 9.899 | 11.54 | 9.801 | 10.01 | 64,641 | +0.00(+0.02%) |
May 05, 2006 | 9.647 | 10.01 | 9.635 | 10.01 | 5,402 | +0.37(+3.78%) |
May 04, 2006 | 9.264 | 9.647 | 9.264 | 9.645 | 11,285 | +0.28(+2.98%) |
May 03, 2006 | 9.287 | 9.494 | 9.287 | 9.366 | 46,142 | +0.03(+0.34%) |
May 02, 2006 | 9.387 | 9.396 | 9.157 | 9.335 | 14,018 | -0.06(-0.67%) |
May 01, 2006 | 9.404 | 9.440 | 9.398 | 9.398 | 12,546 | -0.02(-0.20%) |
Apr 28, 2006 | 9.412 | 9.440 | 9.402 | 9.417 | 8,580 | +0.00(+0.04%) |
Apr 27, 2006 | 9.488 | 9.488 | 9.385 | 9.412 | 20,879 | +0.01(+0.13%) |
Apr 26, 2006 | 9.331 | 9.438 | 9.314 | 9.400 | 8,119 | +0.18(+1.96%) |
Apr 25, 2006 | 8.582 | 9.421 | 8.582 | 9.219 | 20,686 | +0.03(+0.34%) |
Apr 24, 2006 | 8.706 | 9.543 | 8.706 | 9.188 | 19,580 | +0.59(+6.83%) |
Apr 21, 2006 | 8.286 | 8.672 | 8.286 | 8.601 | 17,517 | +0.31(+3.80%) |
Apr 20, 2006 | 8.286 | 8.286 | 8.286 | 8.286 | 1,589 | +0.01(+0.10%) |
Apr 19, 2006 | 8.076 | 8.278 | 8.076 | 8.278 | 4,576 | +0.20(+2.49%) |
Apr 18, 2006 | 8.024 | 8.076 | 8.024 | 8.076 | 5,904 | +0.05(+0.60%) |
Apr 17, 2006 | 7.661 | 8.074 | 7.661 | 8.028 | 14,593 | +0.37(+4.81%) |
Apr 13, 2006 | 7.701 | 7.701 | 7.660 | 7.660 | 1,906 | -0.05(-0.61%) |
Apr 12, 2006 | 7.680 | 7.707 | 7.680 | 7.707 | 953 | +0.03(+0.35%) |
Apr 11, 2006 | 7.680 | 7.680 | 7.680 | 7.680 | 635 | +0.05(+0.72%) |
Apr 10, 2006 | 7.552 | 7.671 | 7.552 | 7.625 | 5,281 | -0.19(-2.42%) |
Apr 07, 2006 | 7.845 | 8.076 | 7.762 | 7.814 | 9,286 | -0.23(-2.89%) |
Apr 06, 2006 | 7.971 | 8.046 | 7.904 | 8.046 | 13,284 | +0.13(+1.61%) |
Apr 05, 2006 | 7.919 | 7.919 | 7.919 | 7.919 | 317 | +0.05(+0.67%) |
Apr 04, 2006 | 7.866 | 7.866 | 7.770 | 7.866 | 6,673 | -0.05(-0.64%) |
Apr 03, 2006 | 7.552 | 7.917 | 7.552 | 7.917 | 16,490 | +0.43(+5.74%) |
Mar 31, 2006 | 7.080 | 7.487 | 7.080 | 7.487 | 12,000 | +0.25(+3.45%) |
Mar 30, 2006 | 7.285 | 7.285 | 7.178 | 7.237 | 6,362 | +0.02(+0.29%) |
Mar 29, 2006 | 7.216 | 7.216 | 7.216 | 7.216 | 317 | +0.04(+0.56%) |
Mar 28, 2006 | 7.101 | 7.394 | 6.503 | 7.176 | 34,259 | -0.10(-1.42%) |
Mar 27, 2006 | 7.237 | 7.279 | 7.201 | 7.279 | 4,188 | +0.04(+0.61%) |
Mar 24, 2006 | 7.042 | 7.235 | 7.042 | 7.235 | 1,112 | +0.19(+2.71%) |
Mar 22, 2006 | 7.044 | 7.044 | 7.042 | 7.044 | 1,589 | +0.00(+0.00%) |
Mar 21, 2006 | 7.027 | 7.044 | 7.027 | 7.044 | 1,271 | +0.02(+0.28%) |
Mar 20, 2006 | 6.919 | 7.027 | 6.919 | 7.024 | 6,372 | +0.01(+0.11%) |
Mar 17, 2006 | 6.931 | 7.017 | 6.857 | 7.017 | 9,318 | +0.09(+1.26%) |
Mar 16, 2006 | 6.939 | 6.939 | 6.930 | 6.930 | 858 | -0.10(-1.39%) |
Mar 15, 2006 | 7.027 | 7.048 | 7.027 | 7.027 | 4,668 | +0.00(+0.00%) |
Mar 14, 2006 | 6.933 | 7.027 | 6.933 | 7.027 | 2,224 | -0.01(-0.09%) |
Mar 13, 2006 | 7.025 | 7.034 | 7.025 | 7.034 | 4,188 | -0.12(-1.67%) |
Mar 10, 2006 | 7.153 | 7.185 | 7.153 | 7.153 | 1,363 | +0.02(+0.23%) |
Mar 09, 2006 | 7.300 | 7.300 | 7.136 | 7.136 | 4,477 | -0.17(-2.30%) |
Mar 08, 2006 | 7.120 | 7.304 | 6.727 | 7.304 | 4,779 | +0.59(+8.74%) |
Mar 07, 2006 | 6.717 | 6.717 | 6.717 | 6.717 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 7.153 | 7.321 | 6.679 | 6.717 | 11,660 | -0.13(-1.87%) |
Mar 03, 2006 | 6.845 | 6.845 | 6.845 | 6.845 | 317 | -0.08(-1.15%) |
Mar 02, 2006 | 6.925 | 6.925 | 6.925 | 6.925 | 0 | +0.00(+0.00%) |