Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.150 | 6.150 | 6.150 | 6.150 | 37,864 | +0.00(+0.00%) |
Jul 28, 2006 | 6.150 | 6.150 | 6.150 | 6.150 | 18,270 | +0.00(+0.00%) |
Jul 27, 2006 | 6.150 | 6.150 | 6.150 | 6.150 | 196,000 | +0.00(+0.00%) |
Jul 26, 2006 | 6.150 | 6.150 | 6.150 | 6.150 | 377 | +0.15(+2.50%) |
Jul 25, 2006 | 6.000 | 6.000 | 6.000 | 6.000 | 352 | +0.25(+4.35%) |
Jul 24, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 702 | +0.00(+0.00%) |
Jul 21, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 41,215 | -0.30(-4.96%) |
Jul 20, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 10,000 | +0.00(+0.00%) |
Jul 19, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 79,997 | +0.00(+0.00%) |
Jul 18, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 6.050 | 6.050 | 6.050 | 6.050 | 500 | +0.05(+0.83%) |
Jul 07, 2006 | 6.000 | 6.000 | 6.000 | 6.000 | 60,175 | -0.25(-4.00%) |
Jul 06, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 10,000 | +0.00(+0.00%) |
Jul 05, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 41,125 | +0.00(+0.00%) |
Jun 27, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 86,375 | +0.00(+0.00%) |
Jun 23, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 80,125 | +0.40(+6.84%) |
Jun 21, 2006 | 5.850 | 5.850 | 5.850 | 5.850 | 636 | -0.40(-6.40%) |
Jun 20, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 331 | +0.30(+5.04%) |
Jun 16, 2006 | 5.950 | 6.000 | 5.950 | 5.950 | 42,284 | +0.20(+3.48%) |
Jun 15, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 40,000 | +0.00(+0.00%) |
Jun 14, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 152 | +0.10(+1.77%) |
Jun 13, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 15,300 | +0.05(+0.89%) |
Jun 12, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 74,916 | +0.00(+0.00%) |
Jun 09, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 35,301 | +0.15(+2.75%) |
Jun 08, 2006 | 5.450 | 5.450 | 5.450 | 5.450 | 45,344 | -0.25(-4.39%) |
Jun 07, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 77,290 | -0.11(-1.89%) |
Jun 06, 2006 | 5.810 | 5.810 | 5.700 | 5.810 | 27,831 | -0.34(-5.53%) |
Jun 05, 2006 | 6.150 | 6.150 | 6.150 | 6.150 | 20,494 | -0.20(-3.15%) |
Jun 02, 2006 | 6.350 | 6.350 | 6.350 | 6.350 | 22,342 | +0.20(+3.25%) |
Jun 01, 2006 | 6.150 | 6.150 | 6.150 | 6.150 | 732 | +0.00(+0.00%) |
May 31, 2006 | 6.150 | 6.200 | 6.150 | 6.150 | 24,687 | -0.25(-3.91%) |
May 30, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 191,467 | -0.20(-3.03%) |
May 26, 2006 | 6.600 | 6.600 | 6.400 | 6.600 | 24,913 | +0.35(+5.60%) |
May 25, 2006 | 6.250 | 6.450 | 6.150 | 6.250 | 489,475 | -0.20(-3.10%) |
May 24, 2006 | 6.450 | 6.450 | 6.150 | 6.450 | 6,045 | -0.15(-2.27%) |
May 23, 2006 | 6.600 | 6.600 | 6.500 | 6.600 | 121,944 | +0.55(+9.09%) |
May 22, 2006 | 6.050 | 6.050 | 5.850 | 6.050 | 21,441 | -0.30(-4.72%) |
May 19, 2006 | 6.350 | 6.350 | 6.200 | 6.350 | 27,919 | +0.20(+3.25%) |
May 18, 2006 | 6.150 | 6.200 | 6.150 | 6.150 | 182,207 | -0.35(-5.38%) |
May 17, 2006 | 6.800 | 6.550 | 6.250 | 6.500 | 5,035 | -0.30(-4.41%) |
May 16, 2006 | 6.800 | 6.800 | 6.750 | 6.800 | 6,565 | -0.05(-0.73%) |
May 15, 2006 | 6.850 | 6.850 | 6.850 | 6.850 | 2,799 | -0.20(-2.84%) |
May 12, 2006 | 7.050 | 7.100 | 6.900 | 7.050 | 3,404 | -0.35(-4.73%) |
May 11, 2006 | 7.400 | 7.400 | 7.170 | 7.400 | 197,047 | +0.11(+1.51%) |
May 10, 2006 | 7.290 | 7.400 | 7.070 | 7.290 | 3,984 | -0.11(-1.49%) |
May 09, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 17,577 | +0.02(+0.27%) |
May 08, 2006 | 7.380 | 7.380 | 7.200 | 7.380 | 3,520 | -0.07(-0.94%) |
May 05, 2006 | 7.450 | 7.450 | 7.100 | 7.450 | 44,088 | +0.10(+1.36%) |
May 04, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 775 | +0.00(+0.00%) |
May 03, 2006 | 7.350 | 7.350 | 7.150 | 7.350 | 99,823 | +1.20(+19.51%) |
May 02, 2006 | 6.150 | 7.100 | 6.150 | 6.150 | 36,273 | -1.00(-13.99%) |