Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.550 | 8.562 | 8.495 | 8.501 | 6,350 | -0.08(-0.93%) |
May 30, 2006 | 8.556 | 8.580 | 8.556 | 8.580 | 655 | +0.02(+0.29%) |
May 26, 2006 | 8.556 | 8.556 | 8.556 | 8.556 | 0 | +0.00(+0.00%) |
May 25, 2006 | 8.604 | 8.604 | 8.556 | 8.556 | 327 | +0.00(+0.00%) |
May 24, 2006 | 8.556 | 8.556 | 8.556 | 8.556 | 327 | +0.00(+0.00%) |
May 23, 2006 | 8.556 | 8.556 | 8.556 | 8.556 | 1,473 | -0.02(-0.28%) |
May 22, 2006 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.00(+0.00%) |
May 19, 2006 | 8.580 | 8.580 | 8.580 | 8.580 | 5,240 | -0.03(-0.35%) |
May 18, 2006 | 8.556 | 8.611 | 8.556 | 8.611 | 2,538 | +0.05(+0.64%) |
May 17, 2006 | 8.602 | 8.602 | 8.556 | 8.556 | 5,844 | +0.00(+0.00%) |
May 16, 2006 | 8.556 | 8.556 | 8.556 | 8.556 | 736 | +0.00(+0.00%) |
May 15, 2006 | 8.556 | 8.556 | 8.556 | 8.556 | 1,637 | +0.00(+0.00%) |
May 12, 2006 | 8.665 | 8.672 | 8.556 | 8.556 | 12,608 | +0.00(+0.00%) |
May 11, 2006 | 8.556 | 8.556 | 8.556 | 8.556 | 0 | +0.00(+0.00%) |
May 10, 2006 | 8.556 | 8.556 | 8.556 | 8.556 | 3,229 | -0.04(-0.43%) |
May 09, 2006 | 8.562 | 8.611 | 8.556 | 8.592 | 4,912 | +0.03(+0.33%) |
May 08, 2006 | 8.564 | 8.564 | 8.564 | 8.564 | 409 | +0.01(+0.10%) |
May 05, 2006 | 8.578 | 8.611 | 8.556 | 8.556 | 8,074 | -0.12(-1.34%) |
May 04, 2006 | 8.556 | 8.672 | 8.556 | 8.672 | 2,128 | +0.12(+1.43%) |
May 03, 2006 | 8.549 | 8.549 | 8.549 | 8.549 | 818 | -0.03(-0.36%) |
May 02, 2006 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.00(+0.00%) |
May 01, 2006 | 8.549 | 8.580 | 8.549 | 8.580 | 2,351 | +0.06(+0.69%) |
Apr 28, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 163 | -0.03(-0.33%) |
Apr 27, 2006 | 8.549 | 8.549 | 8.549 | 8.549 | 655 | +0.12(+1.38%) |
Apr 26, 2006 | 8.549 | 8.549 | 8.433 | 8.433 | 5,133 | -0.12(-1.36%) |
Apr 25, 2006 | 8.324 | 8.549 | 8.311 | 8.549 | 4,157 | +0.12(+1.45%) |
Apr 24, 2006 | 8.427 | 8.427 | 8.427 | 8.427 | 818 | +0.00(+0.00%) |
Apr 21, 2006 | 8.427 | 8.427 | 8.427 | 8.427 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 8.427 | 8.427 | 8.427 | 8.427 | 327 | +0.12(+1.40%) |
Apr 19, 2006 | 8.311 | 8.311 | 8.311 | 8.311 | 1,113 | +0.01(+0.07%) |
Apr 18, 2006 | 8.305 | 8.305 | 8.305 | 8.305 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 8.305 | 8.305 | 8.305 | 8.305 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 8.305 | 8.305 | 8.305 | 8.305 | 8,842 | +0.00(+0.00%) |
Apr 12, 2006 | 8.427 | 8.427 | 8.262 | 8.305 | 5,240 | -0.09(-1.02%) |
Apr 11, 2006 | 8.397 | 8.397 | 8.391 | 8.391 | 818 | +0.18(+2.16%) |
Apr 10, 2006 | 8.214 | 8.214 | 8.214 | 8.214 | 4,093 | +0.00(+0.00%) |
Apr 07, 2006 | 8.275 | 8.305 | 8.183 | 8.214 | 10,909 | -0.06(-0.74%) |
Apr 06, 2006 | 8.287 | 8.287 | 8.275 | 8.275 | 1,224 | -0.04(-0.44%) |
Apr 05, 2006 | 8.311 | 8.311 | 8.311 | 8.311 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 8.311 | 8.311 | 8.311 | 8.311 | 353 | -0.12(-1.38%) |
Apr 03, 2006 | 8.427 | 8.440 | 8.427 | 8.427 | 8,963 | +0.00(+0.00%) |
Mar 31, 2006 | 8.366 | 8.488 | 8.366 | 8.427 | 11,364 | +0.03(+0.36%) |
Mar 30, 2006 | 8.397 | 8.397 | 8.397 | 8.397 | 2,620 | +0.12(+1.48%) |
Mar 29, 2006 | 8.275 | 8.275 | 8.275 | 8.275 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 8.397 | 8.397 | 8.275 | 8.275 | 2,620 | -0.22(-2.57%) |
Mar 27, 2006 | 8.244 | 8.493 | 8.244 | 8.493 | 2,046 | +0.16(+1.89%) |
Mar 24, 2006 | 8.336 | 8.336 | 8.336 | 8.336 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 8.427 | 8.427 | 8.336 | 8.336 | 1,637 | +0.03(+0.37%) |
Mar 22, 2006 | 8.366 | 8.366 | 8.305 | 8.305 | 818 | -0.02(-0.29%) |
Mar 21, 2006 | 8.397 | 8.397 | 8.330 | 8.330 | 3,671 | +0.02(+0.22%) |
Mar 20, 2006 | 8.311 | 8.311 | 8.311 | 8.311 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 8.458 | 8.458 | 8.311 | 8.311 | 4,342 | -0.15(-1.77%) |
Mar 16, 2006 | 8.543 | 8.543 | 8.461 | 8.461 | 4,678 | -0.08(-0.96%) |
Mar 15, 2006 | 8.611 | 8.611 | 8.397 | 8.543 | 4,647 | +0.00(+0.00%) |
Mar 14, 2006 | 8.543 | 8.543 | 8.543 | 8.543 | 997 | +0.09(+1.01%) |
Mar 13, 2006 | 8.458 | 8.458 | 8.458 | 8.458 | 1,310 | -0.07(-0.85%) |
Mar 10, 2006 | 8.458 | 8.531 | 8.458 | 8.531 | 1,269 | -0.01(-0.15%) |
Mar 09, 2006 | 8.543 | 8.543 | 8.543 | 8.543 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 8.543 | 8.543 | 8.543 | 8.543 | 327 | +0.16(+1.97%) |
Mar 07, 2006 | 8.378 | 8.378 | 8.378 | 8.378 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.427 | 8.427 | 8.372 | 8.378 | 736 | -0.23(-2.69%) |
Mar 03, 2006 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |