Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.474 | 8.485 | 8.419 | 8.425 | 6,407 | -0.08(-0.93%) |
May 30, 2006 | 8.479 | 8.504 | 8.479 | 8.504 | 660 | +0.02(+0.29%) |
May 26, 2006 | 8.479 | 8.479 | 8.479 | 8.479 | 0 | +0.00(+0.00%) |
May 25, 2006 | 8.528 | 8.528 | 8.479 | 8.479 | 330 | +0.00(+0.00%) |
May 24, 2006 | 8.479 | 8.479 | 8.479 | 8.479 | 330 | +0.00(+0.00%) |
May 23, 2006 | 8.479 | 8.479 | 8.479 | 8.479 | 1,487 | -0.02(-0.28%) |
May 22, 2006 | 8.504 | 8.504 | 8.504 | 8.504 | 0 | +0.00(+0.00%) |
May 19, 2006 | 8.504 | 8.504 | 8.504 | 8.504 | 5,287 | -0.03(-0.35%) |
May 18, 2006 | 8.479 | 8.534 | 8.479 | 8.534 | 2,560 | +0.05(+0.64%) |
May 17, 2006 | 8.525 | 8.525 | 8.479 | 8.479 | 5,896 | +0.00(+0.00%) |
May 16, 2006 | 8.479 | 8.479 | 8.479 | 8.479 | 743 | +0.00(+0.00%) |
May 15, 2006 | 8.479 | 8.479 | 8.479 | 8.479 | 1,652 | +0.00(+0.00%) |
May 12, 2006 | 8.588 | 8.594 | 8.479 | 8.479 | 12,722 | +0.00(+0.00%) |
May 11, 2006 | 8.479 | 8.479 | 8.479 | 8.479 | 0 | +0.00(+0.00%) |
May 10, 2006 | 8.479 | 8.479 | 8.479 | 8.479 | 3,258 | -0.04(-0.43%) |
May 09, 2006 | 8.485 | 8.534 | 8.479 | 8.516 | 4,956 | +0.03(+0.33%) |
May 08, 2006 | 8.488 | 8.488 | 8.488 | 8.488 | 413 | +0.01(+0.10%) |
May 05, 2006 | 8.502 | 8.534 | 8.479 | 8.479 | 8,147 | -0.12(-1.34%) |
May 04, 2006 | 8.479 | 8.594 | 8.479 | 8.594 | 2,147 | +0.12(+1.43%) |
May 03, 2006 | 8.473 | 8.473 | 8.473 | 8.473 | 826 | -0.03(-0.36%) |
May 02, 2006 | 8.504 | 8.504 | 8.504 | 8.504 | 0 | +0.00(+0.00%) |
May 01, 2006 | 8.473 | 8.504 | 8.473 | 8.504 | 2,372 | +0.06(+0.69%) |
Apr 28, 2006 | 8.445 | 8.445 | 8.445 | 8.445 | 165 | -0.03(-0.33%) |
Apr 27, 2006 | 8.473 | 8.473 | 8.473 | 8.473 | 660 | +0.12(+1.38%) |
Apr 26, 2006 | 8.473 | 8.473 | 8.358 | 8.358 | 5,179 | -0.12(-1.36%) |
Apr 25, 2006 | 8.249 | 8.473 | 8.237 | 8.473 | 4,195 | +0.12(+1.45%) |
Apr 24, 2006 | 8.352 | 8.352 | 8.352 | 8.352 | 826 | +0.00(+0.00%) |
Apr 21, 2006 | 8.352 | 8.352 | 8.352 | 8.352 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 8.352 | 8.352 | 8.352 | 8.352 | 330 | +0.11(+1.40%) |
Apr 19, 2006 | 8.237 | 8.237 | 8.237 | 8.237 | 1,123 | +0.01(+0.07%) |
Apr 18, 2006 | 8.231 | 8.231 | 8.231 | 8.231 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 8.231 | 8.231 | 8.231 | 8.231 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 8.231 | 8.231 | 8.231 | 8.231 | 8,922 | +0.00(+0.00%) |
Apr 12, 2006 | 8.352 | 8.352 | 8.189 | 8.231 | 5,287 | -0.08(-1.02%) |
Apr 11, 2006 | 8.322 | 8.322 | 8.316 | 8.316 | 826 | +0.18(+2.16%) |
Apr 10, 2006 | 8.140 | 8.140 | 8.140 | 8.140 | 4,130 | +0.00(+0.00%) |
Apr 07, 2006 | 8.201 | 8.231 | 8.110 | 8.140 | 11,007 | -0.06(-0.74%) |
Apr 06, 2006 | 8.214 | 8.214 | 8.201 | 8.201 | 1,235 | -0.04(-0.44%) |
Apr 05, 2006 | 8.237 | 8.237 | 8.237 | 8.237 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 8.237 | 8.237 | 8.237 | 8.237 | 356 | -0.11(-1.38%) |
Apr 03, 2006 | 8.352 | 8.364 | 8.352 | 8.352 | 9,044 | +0.00(+0.00%) |
Mar 31, 2006 | 8.292 | 8.413 | 8.292 | 8.352 | 11,466 | +0.03(+0.36%) |
Mar 30, 2006 | 8.322 | 8.322 | 8.322 | 8.322 | 2,643 | +0.12(+1.48%) |
Mar 29, 2006 | 8.201 | 8.201 | 8.201 | 8.201 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 8.322 | 8.322 | 8.201 | 8.201 | 2,643 | -0.22(-2.57%) |
Mar 27, 2006 | 8.171 | 8.418 | 8.171 | 8.418 | 2,065 | +0.16(+1.89%) |
Mar 24, 2006 | 8.261 | 8.261 | 8.261 | 8.261 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 8.352 | 8.352 | 8.261 | 8.261 | 1,652 | +0.03(+0.37%) |
Mar 22, 2006 | 8.292 | 8.292 | 8.231 | 8.231 | 826 | -0.02(-0.29%) |
Mar 21, 2006 | 8.322 | 8.322 | 8.255 | 8.255 | 3,704 | +0.02(+0.22%) |
Mar 20, 2006 | 8.237 | 8.237 | 8.237 | 8.237 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 8.382 | 8.382 | 8.237 | 8.237 | 4,381 | -0.15(-1.77%) |
Mar 16, 2006 | 8.467 | 8.467 | 8.386 | 8.386 | 4,720 | -0.08(-0.97%) |
Mar 15, 2006 | 8.534 | 8.534 | 8.322 | 8.467 | 4,689 | +0.00(+0.00%) |
Mar 14, 2006 | 8.467 | 8.467 | 8.467 | 8.467 | 1,006 | +0.08(+1.01%) |
Mar 13, 2006 | 8.382 | 8.382 | 8.382 | 8.382 | 1,321 | -0.07(-0.85%) |
Mar 10, 2006 | 8.382 | 8.454 | 8.382 | 8.454 | 1,280 | -0.01(-0.15%) |
Mar 09, 2006 | 8.467 | 8.467 | 8.467 | 8.467 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 8.467 | 8.467 | 8.467 | 8.467 | 330 | +0.16(+1.97%) |
Mar 07, 2006 | 8.304 | 8.304 | 8.304 | 8.304 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.352 | 8.352 | 8.298 | 8.304 | 743 | -0.23(-2.70%) |
Mar 03, 2006 | 8.534 | 8.534 | 8.534 | 8.534 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 8.534 | 8.534 | 8.534 | 8.534 | 0 | +0.00(+0.00%) |