Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
May 30, 2006 | 8.041 | 8.065 | 8.041 | 8.065 | 4,004 | +0.00(+0.00%) |
May 26, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 210 | +0.00(+0.00%) |
May 25, 2006 | 8.150 | 8.150 | 8.065 | 8.065 | 2,244 | +0.00(+0.00%) |
May 24, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 5,463 | -0.00(-0.00%) |
May 23, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 210 | +0.00(+0.00%) |
May 22, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 927 | +0.00(+0.00%) |
May 19, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 4,257 | +0.00(+0.00%) |
May 18, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
May 17, 2006 | 8.065 | 8.179 | 8.065 | 8.065 | 9,063 | +0.00(+0.00%) |
May 16, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
May 15, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 2,318 | +0.00(+0.00%) |
May 12, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 10,961 | +0.00(+0.00%) |
May 11, 2006 | 8.070 | 8.070 | 8.065 | 8.065 | 9,131 | -0.10(-1.28%) |
May 10, 2006 | 8.169 | 8.169 | 8.169 | 8.169 | 0 | +0.00(+0.00%) |
May 09, 2006 | 8.065 | 8.169 | 8.065 | 8.169 | 621 | +0.10(+1.29%) |
May 08, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 4,004 | -0.02(-0.25%) |
May 05, 2006 | 8.065 | 8.085 | 8.065 | 8.085 | 3,541 | +0.02(+0.25%) |
May 04, 2006 | 7.946 | 8.065 | 7.946 | 8.065 | 5,269 | +0.00(+0.00%) |
May 03, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 9,148 | +0.00(+0.00%) |
May 02, 2006 | 8.006 | 8.065 | 7.733 | 8.065 | 12,849 | +0.12(+1.49%) |
May 01, 2006 | 8.065 | 8.065 | 7.828 | 7.946 | 24,308 | -0.12(-1.47%) |
Apr 28, 2006 | 8.112 | 8.112 | 8.065 | 8.065 | 3,372 | +0.00(+0.00%) |
Apr 27, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 8.065 | 8.160 | 7.904 | 8.065 | 18,916 | +0.20(+2.53%) |
Apr 25, 2006 | 7.780 | 7.866 | 7.780 | 7.866 | 421 | +0.12(+1.59%) |
Apr 24, 2006 | 7.742 | 7.742 | 7.742 | 7.742 | 1,258 | +0.00(+0.00%) |
Apr 21, 2006 | 7.742 | 7.742 | 7.742 | 7.742 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 7.742 | 7.742 | 7.742 | 7.742 | 463 | -0.01(-0.18%) |
Apr 19, 2006 | 7.747 | 7.757 | 7.747 | 7.757 | 9,485 | -0.06(-0.79%) |
Apr 18, 2006 | 7.747 | 7.818 | 7.747 | 7.818 | 1,391 | -0.10(-1.26%) |
Apr 17, 2006 | 7.780 | 7.918 | 7.780 | 7.918 | 3,372 | -0.11(-1.36%) |
Apr 13, 2006 | 8.027 | 8.027 | 8.027 | 8.027 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 7.851 | 8.027 | 8.027 | 8.027 | 1,053 | +0.18(+2.24%) |
Apr 11, 2006 | 7.915 | 7.915 | 7.851 | 7.851 | 1,058 | +0.00(+0.00%) |
Apr 10, 2006 | 7.851 | 7.851 | 7.851 | 7.851 | 1,897 | -0.10(-1.26%) |
Apr 07, 2006 | 8.060 | 8.060 | 7.952 | 7.952 | 632 | -0.11(-1.34%) |
Apr 06, 2006 | 7.899 | 8.060 | 7.899 | 8.060 | 5,058 | +0.00(+0.00%) |
Apr 05, 2006 | 8.060 | 8.060 | 8.060 | 8.060 | 421 | +0.16(+1.97%) |
Apr 04, 2006 | 7.905 | 7.905 | 7.905 | 7.905 | 421 | -0.13(-1.58%) |
Apr 03, 2006 | 8.032 | 8.032 | 8.032 | 8.032 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 7.851 | 8.032 | 7.851 | 8.032 | 2,293 | +0.10(+1.26%) |
Mar 30, 2006 | 7.932 | 7.932 | 7.932 | 7.932 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 7.913 | 7.936 | 7.913 | 7.932 | 3,391 | -0.13(-1.65%) |
Mar 28, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 8.065 | 8.065 | 8.065 | 8.065 | 210 | -0.09(-1.16%) |
Mar 21, 2006 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 8.160 | 8.160 | 8.160 | 8.160 | 252 | +0.05(+0.58%) |
Mar 17, 2006 | 8.112 | 8.112 | 8.112 | 8.112 | 2,540 | +0.00(+0.00%) |
Mar 16, 2006 | 7.923 | 8.112 | 7.923 | 8.112 | 1,686 | -0.04(-0.52%) |
Mar 15, 2006 | 8.160 | 8.160 | 8.155 | 8.155 | 2,107 | +0.23(+2.93%) |
Mar 14, 2006 | 8.160 | 8.160 | 7.923 | 7.923 | 1,903 | -0.17(-2.11%) |
Mar 13, 2006 | 8.093 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 8.093 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 8.093 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 7.946 | 8.093 | 7.946 | 8.093 | 674 | +0.00(+0.06%) |
Mar 07, 2006 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 7.923 | 8.103 | 7.923 | 8.089 | 3,345 | +0.13(+1.59%) |