Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.075 | 9.075 | 9.075 | 9.075 | 602 | +0.02(+0.18%) |
May 30, 2006 | 9.058 | 9.058 | 9.058 | 9.058 | 572 | -0.20(-2.12%) |
May 26, 2006 | 9.254 | 9.254 | 9.254 | 9.254 | 0 | +0.00(+0.00%) |
May 25, 2006 | 9.254 | 9.254 | 9.254 | 9.254 | 0 | +0.00(+0.00%) |
May 24, 2006 | 9.207 | 9.420 | 9.207 | 9.254 | 6,015 | +0.05(+0.50%) |
May 23, 2006 | 9.207 | 9.207 | 9.207 | 9.207 | 602 | +0.00(+0.00%) |
May 22, 2006 | 9.144 | 9.207 | 9.143 | 9.207 | 1,862 | +0.18(+2.02%) |
May 19, 2006 | 9.207 | 9.207 | 9.025 | 9.025 | 1,205 | -0.06(-0.66%) |
May 18, 2006 | 9.423 | 9.423 | 9.085 | 9.085 | 5,425 | +0.04(+0.48%) |
May 17, 2006 | 9.041 | 9.041 | 9.041 | 9.041 | 0 | +0.00(+0.00%) |
May 16, 2006 | 8.411 | 9.041 | 8.378 | 9.041 | 5,325 | -0.03(-0.37%) |
May 15, 2006 | 9.075 | 9.075 | 9.075 | 9.075 | 0 | +0.00(+0.00%) |
May 12, 2006 | 9.088 | 9.158 | 8.461 | 9.075 | 21,447 | +0.12(+1.30%) |
May 11, 2006 | 8.958 | 8.958 | 8.958 | 8.958 | 602 | -0.17(-1.82%) |
May 10, 2006 | 9.124 | 9.124 | 9.124 | 9.124 | 2,109 | -0.15(-1.65%) |
May 09, 2006 | 9.423 | 9.423 | 9.277 | 9.277 | 7,233 | -0.01(-0.14%) |
May 08, 2006 | 9.290 | 9.403 | 9.290 | 9.290 | 1,205 | -0.08(-0.88%) |
May 05, 2006 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
May 04, 2006 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
May 03, 2006 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
May 02, 2006 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
May 01, 2006 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 9.124 | 9.373 | 9.124 | 9.373 | 2,833 | +0.25(+2.73%) |
Apr 26, 2006 | 9.124 | 9.124 | 9.124 | 9.124 | 931 | -0.08(-0.90%) |
Apr 25, 2006 | 9.207 | 9.207 | 9.207 | 9.207 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 9.207 | 9.207 | 9.207 | 9.207 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 9.436 | 9.456 | 9.207 | 9.207 | 3,616 | -0.00(-0.04%) |
Apr 20, 2006 | 9.211 | 9.211 | 9.211 | 9.211 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 9.201 | 9.383 | 8.958 | 9.211 | 5,425 | +0.20(+2.25%) |
Apr 18, 2006 | 9.008 | 9.008 | 9.008 | 9.008 | 301 | +0.06(+0.63%) |
Apr 17, 2006 | 8.952 | 8.952 | 8.952 | 8.952 | 301 | -0.26(-2.77%) |
Apr 13, 2006 | 9.260 | 9.589 | 9.101 | 9.207 | 9,041 | +0.09(+0.95%) |
Apr 12, 2006 | 9.121 | 9.121 | 9.121 | 9.121 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 8.876 | 9.124 | 8.876 | 9.121 | 7,326 | +0.16(+1.82%) |
Apr 10, 2006 | 8.962 | 8.962 | 8.876 | 8.958 | 5,590 | -0.30(-3.19%) |
Apr 07, 2006 | 9.254 | 9.254 | 9.254 | 9.254 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 9.257 | 9.257 | 9.254 | 9.254 | 1,205 | -0.04(-0.39%) |
Apr 05, 2006 | 8.998 | 9.290 | 8.998 | 9.290 | 1,205 | +0.17(+1.82%) |
Apr 04, 2006 | 9.124 | 9.124 | 9.124 | 9.124 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 9.124 | 9.124 | 9.124 | 9.124 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 9.124 | 9.124 | 9.124 | 9.124 | 1,506 | +0.02(+0.22%) |
Mar 30, 2006 | 9.018 | 9.287 | 9.018 | 9.104 | 1,205 | +0.12(+1.29%) |
Mar 29, 2006 | 8.988 | 8.988 | 8.988 | 8.988 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 8.988 | 8.988 | 8.988 | 8.988 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 8.988 | 8.988 | 8.988 | 8.988 | 602 | -0.27(-2.90%) |
Mar 24, 2006 | 9.257 | 9.257 | 9.257 | 9.257 | 2,703 | +0.00(+0.00%) |
Mar 23, 2006 | 9.224 | 9.257 | 9.224 | 9.257 | 602 | +0.25(+2.80%) |
Mar 21, 2006 | 9.005 | 9.005 | 9.005 | 9.005 | 452 | -0.29(-3.07%) |
Mar 20, 2006 | 9.290 | 9.290 | 9.290 | 9.290 | 904 | +0.00(+0.00%) |
Mar 17, 2006 | 9.290 | 9.290 | 9.290 | 9.290 | 1,506 | +0.08(+0.90%) |
Mar 16, 2006 | 9.290 | 9.290 | 9.207 | 9.207 | 904 | -0.04(-0.39%) |
Mar 15, 2006 | 9.244 | 9.244 | 9.244 | 9.244 | 1,404 | +0.14(+1.49%) |
Mar 14, 2006 | 9.124 | 9.124 | 9.108 | 9.108 | 602 | +0.39(+4.53%) |
Mar 13, 2006 | 8.713 | 8.713 | 8.713 | 8.713 | 1,404 | -0.28(-3.10%) |
Mar 10, 2006 | 8.992 | 8.992 | 8.992 | 8.992 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 8.710 | 9.071 | 8.710 | 8.992 | 20,470 | +0.35(+4.03%) |
Mar 08, 2006 | 8.643 | 8.643 | 8.643 | 8.643 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 8.643 | 8.643 | 8.643 | 8.643 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.848 | 8.876 | 8.643 | 8.643 | 2,097 | +0.00(+0.00%) |
Mar 03, 2006 | 8.643 | 8.643 | 8.643 | 8.643 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 8.461 | 8.643 | 8.461 | 8.643 | 4,240 | +0.02(+0.19%) |