Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.24 | 10.32 | 10.19 | 10.24 | 13,750 | -0.10(-0.93%) |
May 30, 2006 | 10.34 | 10.48 | 10.34 | 10.34 | 6,000 | -0.26(-2.45%) |
May 26, 2006 | 10.60 | 10.64 | 10.45 | 10.60 | 2,300 | +0.34(+3.31%) |
May 25, 2006 | 10.26 | 10.27 | 10.21 | 10.26 | 4,250 | +0.17(+1.74%) |
May 24, 2006 | 10.09 | 10.13 | 10.03 | 10.09 | 11,500 | -0.30(-2.89%) |
May 23, 2006 | 10.38 | 10.48 | 10.27 | 10.38 | 52,400 | -0.08(-0.72%) |
May 22, 2006 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
May 19, 2006 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
May 18, 2006 | 10.46 | 10.55 | 10.41 | 10.46 | 6,200 | +0.19(+1.80%) |
May 17, 2006 | 10.60 | 10.28 | 10.28 | 10.28 | 5,000 | -0.32(-3.07%) |
May 16, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 3,000 | -0.15(-1.39%) |
May 15, 2006 | 10.75 | 10.88 | 10.75 | 10.75 | 5,000 | -0.50(-4.49%) |
May 12, 2006 | 11.25 | 12.29 | 11.20 | 11.25 | 25,153 | -0.71(-5.97%) |
May 11, 2006 | 11.97 | 11.97 | 11.29 | 11.97 | 35,400 | +0.70(+6.19%) |
May 10, 2006 | 11.27 | 11.31 | 11.20 | 11.27 | 7,200 | -0.13(-1.14%) |
May 09, 2006 | 11.40 | 11.41 | 11.34 | 11.40 | 115,302 | +0.22(+1.98%) |
May 08, 2006 | 11.18 | 11.26 | 11.18 | 11.18 | 33,326 | +0.12(+1.07%) |
May 05, 2006 | 11.06 | 11.30 | 11.02 | 11.06 | 4,920 | +0.03(+0.30%) |
May 04, 2006 | 11.03 | 11.03 | 10.98 | 11.03 | 1,925 | +0.20(+1.82%) |
May 03, 2006 | 10.83 | 11.25 | 10.73 | 10.83 | 14,280 | -0.43(-3.79%) |
May 02, 2006 | 11.26 | 11.28 | 11.22 | 11.26 | 24,620 | +0.26(+2.33%) |
May 01, 2006 | 11.00 | 11.07 | 11.00 | 11.00 | 6,200 | +0.03(+0.28%) |
Apr 28, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.38(+3.56%) |
Apr 27, 2006 | 10.59 | 10.61 | 10.59 | 10.59 | 1,375 | -0.28(-2.57%) |
Apr 26, 2006 | 10.87 | 10.90 | 10.62 | 10.87 | 32,285 | +0.60(+5.89%) |
Apr 25, 2006 | 10.27 | 10.57 | 10.51 | 10.27 | 33,600 | +0.00(+0.00%) |
Apr 24, 2006 | 10.27 | 10.40 | 10.38 | 10.27 | 3,700 | +0.00(+0.00%) |
Apr 21, 2006 | 9.850 | 10.37 | 10.27 | 10.27 | 3,500 | +0.42(+4.23%) |
Apr 20, 2006 | 10.12 | 10.15 | 9.846 | 9.850 | 9,000 | -0.27(-2.67%) |
Apr 19, 2006 | 10.30 | 10.21 | 10.12 | 10.12 | 15,050 | -0.18(-1.75%) |
Apr 18, 2006 | 10.30 | 10.36 | 10.21 | 10.30 | 24,100 | +0.12(+1.18%) |
Apr 17, 2006 | 10.18 | 10.19 | 10.12 | 10.18 | 5,395 | +0.08(+0.79%) |
Apr 13, 2006 | 9.950 | 10.90 | 9.960 | 10.10 | 34,500 | +0.15(+1.51%) |
Apr 12, 2006 | 9.956 | 9.990 | 9.890 | 9.950 | 45,300 | -0.01(-0.06%) |
Apr 11, 2006 | 9.956 | 9.956 | 9.876 | 9.956 | 4,150 | +0.12(+1.22%) |
Apr 10, 2006 | 9.836 | 9.955 | 9.741 | 9.836 | 2,550 | +0.24(+2.46%) |
Apr 07, 2006 | 9.600 | 9.795 | 9.517 | 9.600 | 30,600 | -0.19(-1.89%) |
Apr 06, 2006 | 9.785 | 9.785 | 9.640 | 9.785 | 24,900 | +0.42(+4.50%) |
Apr 05, 2006 | 9.364 | 9.364 | 9.360 | 9.364 | 6,700 | +0.26(+2.84%) |
Apr 04, 2006 | 9.105 | 9.105 | 9.105 | 9.105 | 200 | -0.11(-1.14%) |
Apr 03, 2006 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 9.210 | 9.276 | 9.200 | 9.210 | 10,900 | -0.08(-0.83%) |
Mar 30, 2006 | 9.287 | 9.335 | 9.230 | 9.287 | 2,600 | +0.06(+0.62%) |
Mar 29, 2006 | 9.230 | 9.230 | 9.140 | 9.230 | 820 | +0.16(+1.76%) |
Mar 28, 2006 | 9.200 | 9.070 | 9.030 | 9.070 | 1,000 | -0.13(-1.41%) |
Mar 27, 2006 | 9.200 | 9.200 | 9.200 | 9.200 | 4,722 | -0.09(-0.97%) |
Mar 24, 2006 | 9.230 | 9.317 | 9.290 | 9.290 | 4,500 | -0.09(-0.94%) |
Mar 21, 2006 | 9.378 | 9.378 | 9.378 | 9.378 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 9.378 | 9.420 | 9.378 | 9.378 | 8,400 | -0.04(-0.44%) |
Mar 17, 2006 | 9.420 | 9.435 | 9.326 | 9.420 | 40,200 | +0.00(+0.00%) |
Mar 16, 2006 | 9.420 | 9.520 | 9.405 | 9.420 | 12,000 | +0.01(+0.08%) |
Mar 15, 2006 | 9.307 | 9.412 | 9.370 | 9.412 | 3,900 | +0.11(+1.13%) |
Mar 14, 2006 | 9.307 | 9.307 | 9.307 | 9.307 | 3,000 | +0.00(+0.00%) |
Mar 13, 2006 | 9.307 | 9.307 | 9.307 | 9.307 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 9.307 | 9.307 | 9.200 | 9.307 | 825 | +0.43(+4.81%) |
Mar 09, 2006 | 8.880 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 8.880 | 8.896 | 8.880 | 8.880 | 3,300 | -0.19(-2.07%) |
Mar 07, 2006 | 9.068 | 9.270 | 9.068 | 9.068 | 2,600 | -0.05(-0.52%) |
Mar 06, 2006 | 9.115 | 9.115 | 9.115 | 9.115 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 9.115 | 9.115 | 9.115 | 9.115 | 1,080 | -0.02(-0.25%) |
Mar 02, 2006 | 9.138 | 9.143 | 9.138 | 9.138 | 5,000 | +0.06(+0.71%) |