Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.940 | 8.030 | 7.930 | 8.030 | 3,300 | +0.13(+1.65%) |
May 30, 2006 | 7.977 | 7.990 | 7.900 | 7.900 | 923 | -0.14(-1.74%) |
May 26, 2006 | 8.040 | 8.040 | 8.040 | 8.040 | 384 | +0.14(+1.77%) |
May 25, 2006 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
May 24, 2006 | 7.930 | 7.930 | 7.900 | 7.900 | 600 | -0.03(-0.38%) |
May 23, 2006 | 7.900 | 7.980 | 7.896 | 7.930 | 1,600 | +0.06(+0.76%) |
May 22, 2006 | 7.870 | 7.870 | 7.870 | 7.870 | 100 | -0.03(-0.38%) |
May 19, 2006 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
May 18, 2006 | 7.470 | 8.040 | 7.470 | 7.900 | 6,418 | +0.10(+1.28%) |
May 17, 2006 | 8.330 | 8.330 | 7.750 | 7.800 | 6,380 | -0.40(-4.88%) |
May 16, 2006 | 8.250 | 8.250 | 8.162 | 8.200 | 1,300 | +0.15(+1.86%) |
May 15, 2006 | 7.900 | 8.400 | 7.900 | 8.050 | 920 | -0.73(-8.31%) |
May 12, 2006 | 8.740 | 8.780 | 8.600 | 8.780 | 1,200 | +0.28(+3.29%) |
May 11, 2006 | 8.942 | 8.942 | 7.920 | 8.500 | 11,220 | +0.18(+2.16%) |
May 10, 2006 | 9.200 | 9.790 | 8.020 | 8.320 | 22,846 | -0.76(-8.37%) |
May 09, 2006 | 9.180 | 9.180 | 9.080 | 9.080 | 2,218 | +0.00(+0.00%) |
May 08, 2006 | 8.770 | 9.170 | 8.600 | 9.080 | 5,984 | +0.32(+3.65%) |
May 05, 2006 | 8.920 | 8.920 | 8.760 | 8.760 | 500 | +0.31(+3.67%) |
May 04, 2006 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
May 03, 2006 | 8.380 | 8.450 | 8.380 | 8.450 | 400 | -0.29(-3.32%) |
May 02, 2006 | 8.650 | 8.740 | 8.600 | 8.740 | 1,000 | +0.09(+1.04%) |
May 01, 2006 | 8.500 | 8.650 | 8.500 | 8.650 | 1,050 | +0.25(+2.98%) |
Apr 28, 2006 | 8.400 | 8.400 | 8.350 | 8.400 | 1,700 | -0.05(-0.59%) |
Apr 27, 2006 | 8.570 | 8.570 | 8.450 | 8.450 | 8,223 | -0.11(-1.29%) |
Apr 26, 2006 | 8.580 | 8.650 | 8.560 | 8.560 | 1,500 | +0.01(+0.12%) |
Apr 25, 2006 | 8.650 | 8.650 | 8.550 | 8.550 | 2,570 | -0.10(-1.16%) |
Apr 24, 2006 | 8.600 | 8.650 | 8.600 | 8.650 | 304 | +0.06(+0.70%) |
Apr 21, 2006 | 8.680 | 8.680 | 8.590 | 8.590 | 4,785 | -0.09(-1.04%) |
Apr 20, 2006 | 8.700 | 8.700 | 8.680 | 8.680 | 2,320 | -0.01(-0.12%) |
Apr 19, 2006 | 8.750 | 8.860 | 8.650 | 8.690 | 8,031 | -0.07(-0.80%) |
Apr 18, 2006 | 8.600 | 8.902 | 8.587 | 8.760 | 13,253 | +0.30(+3.55%) |
Apr 17, 2006 | 8.440 | 8.770 | 8.290 | 8.460 | 21,582 | +0.37(+4.57%) |
Apr 13, 2006 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 8.090 | 8.090 | 8.090 | 8.090 | 100 | +0.14(+1.76%) |
Apr 11, 2006 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 7.860 | 7.950 | 7.860 | 7.950 | 300 | +0.10(+1.27%) |
Apr 07, 2006 | 7.797 | 8.200 | 7.797 | 7.850 | 2,525 | +0.12(+1.55%) |
Apr 06, 2006 | 7.730 | 7.730 | 7.730 | 7.730 | 200 | -0.42(-5.15%) |
Apr 05, 2006 | 7.510 | 8.430 | 7.510 | 8.150 | 800 | -0.15(-1.81%) |
Apr 04, 2006 | 8.160 | 8.300 | 8.140 | 8.300 | 1,412 | +0.21(+2.60%) |
Apr 03, 2006 | 7.745 | 8.090 | 7.745 | 8.090 | 1,400 | +0.16(+2.02%) |
Mar 31, 2006 | 8.160 | 8.160 | 7.930 | 7.930 | 2,935 | -0.23(-2.82%) |
Mar 30, 2006 | 8.100 | 8.250 | 8.002 | 8.160 | 3,000 | +0.13(+1.62%) |
Mar 29, 2006 | 8.200 | 8.240 | 8.000 | 8.030 | 9,900 | +0.11(+1.44%) |
Mar 28, 2006 | 7.916 | 7.916 | 7.916 | 7.916 | 200 | -0.03(-0.43%) |
Mar 27, 2006 | 7.724 | 7.950 | 7.670 | 7.950 | 1,644 | +0.01(+0.13%) |
Mar 24, 2006 | 7.542 | 7.940 | 7.542 | 7.940 | 700 | +0.37(+4.87%) |
Mar 23, 2006 | 7.160 | 7.572 | 7.160 | 7.572 | 200 | -0.03(-0.37%) |
Mar 22, 2006 | 7.500 | 7.840 | 7.500 | 7.600 | 2,100 | +0.44(+6.15%) |
Mar 21, 2006 | 7.220 | 7.220 | 7.160 | 7.160 | 500 | -0.33(-4.40%) |
Mar 20, 2006 | 7.490 | 7.490 | 7.490 | 7.490 | 500 | +0.34(+4.75%) |
Mar 17, 2006 | 7.440 | 7.440 | 7.150 | 7.150 | 1,071 | -0.29(-3.90%) |
Mar 16, 2006 | 7.350 | 7.450 | 7.350 | 7.440 | 500 | +0.15(+2.06%) |
Mar 15, 2006 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 7.290 | 7.330 | 7.290 | 7.290 | 400 | +0.04(+0.55%) |
Mar 13, 2006 | 7.500 | 7.650 | 7.250 | 7.250 | 2,117 | -0.40(-5.23%) |
Mar 10, 2006 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 7.720 | 7.800 | 7.650 | 7.650 | 3,068 | -0.02(-0.26%) |
Mar 08, 2006 | 8.250 | 8.440 | 7.550 | 7.670 | 18,047 | +0.23(+3.09%) |
Mar 07, 2006 | 7.400 | 7.440 | 7.400 | 7.440 | 5,010 | +0.04(+0.55%) |
Mar 06, 2006 | 7.304 | 7.399 | 7.304 | 7.399 | 601 | +0.14(+1.86%) |
Mar 03, 2006 | 7.150 | 7.630 | 7.130 | 7.264 | 1,402 | +0.12(+1.74%) |
Mar 02, 2006 | 6.940 | 7.150 | 6.840 | 7.140 | 1,902 | -0.06(-0.83%) |