Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.850 | 6.100 | 5.850 | 5.850 | 1,200 | -0.15(-2.50%) |
May 30, 2006 | 6.000 | 6.050 | 6.000 | 6.000 | 44,000 | +0.00(+0.00%) |
May 26, 2006 | 6.000 | 6.150 | 6.000 | 6.000 | 2,155 | -0.15(-2.44%) |
May 25, 2006 | 6.150 | 6.150 | 6.150 | 6.150 | 200 | -0.65(-9.56%) |
May 24, 2006 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 | +0.50(+7.94%) |
May 23, 2006 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
May 22, 2006 | 6.300 | 6.450 | 6.300 | 6.300 | 3,100 | -0.27(-4.11%) |
May 19, 2006 | 6.570 | 6.570 | 6.570 | 6.570 | 15,000 | +0.00(+0.00%) |
May 18, 2006 | 6.570 | 6.570 | 6.570 | 6.570 | 5,000 | +0.00(+0.00%) |
May 17, 2006 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
May 16, 2006 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
May 15, 2006 | 6.570 | 6.570 | 6.520 | 6.570 | 1,315 | -0.23(-3.38%) |
May 12, 2006 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | -0.05(-0.73%) |
May 11, 2006 | 6.850 | 6.850 | 6.800 | 6.850 | 2,100 | -0.20(-2.84%) |
May 10, 2006 | 7.050 | 7.050 | 6.850 | 7.050 | 1,346 | +0.11(+1.59%) |
May 09, 2006 | 6.940 | 6.940 | 6.940 | 6.940 | 1,000 | +0.00(+0.00%) |
May 08, 2006 | 6.940 | 6.940 | 6.940 | 6.940 | 18,000 | -0.06(-0.86%) |
May 05, 2006 | 7.000 | 7.000 | 6.750 | 7.000 | 2,500 | +0.10(+1.45%) |
May 04, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 500 | +0.15(+2.22%) |
May 03, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
May 02, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
May 01, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.50(+8.00%) |
Apr 27, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 | +0.15(+2.46%) |
Apr 26, 2006 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.40(-6.15%) |
Apr 25, 2006 | 6.500 | 6.400 | 6.100 | 6.500 | 2,723 | +0.00(+0.00%) |
Apr 24, 2006 | 6.500 | 6.360 | 6.050 | 6.500 | 26,577 | +0.00(+0.00%) |
Apr 21, 2006 | 5.950 | 6.500 | 6.500 | 6.500 | 1,000 | +0.55(+9.24%) |
Apr 20, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 115 | -0.20(-3.25%) |
Apr 13, 2006 | 6.150 | 6.150 | 6.000 | 6.150 | 1,331 | +0.00(+0.00%) |
Apr 12, 2006 | 6.150 | 6.150 | 5.950 | 6.150 | 7,151 | +0.00(+0.00%) |
Apr 11, 2006 | 6.150 | 6.250 | 6.150 | 6.150 | 10,462 | -0.30(-4.65%) |
Apr 10, 2006 | 6.450 | 6.550 | 6.250 | 6.450 | 1,807 | +0.05(+0.78%) |
Apr 07, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 | +0.15(+2.40%) |
Apr 06, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 | +0.13(+2.12%) |
Apr 04, 2006 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 6.120 | 6.120 | 6.120 | 6.120 | 786 | +0.05(+0.82%) |
Mar 30, 2006 | 6.070 | 6.070 | 6.000 | 6.070 | 1,200 | +0.17(+2.88%) |
Mar 29, 2006 | 5.900 | 5.900 | 5.900 | 5.900 | 15,000 | +0.00(+0.00%) |
Mar 28, 2006 | 5.750 | 6.000 | 5.900 | 5.900 | 2,000 | +0.15(+2.61%) |
Mar 27, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.20(-3.36%) |
Mar 21, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 1,000 | +0.25(+4.39%) |
Mar 16, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 5.770 | 5.700 | 5.700 | 5.700 | 4,050 | -0.07(-1.21%) |
Mar 14, 2006 | 5.600 | 5.770 | 5.770 | 5.770 | 27,000 | +0.17(+3.04%) |
Mar 13, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 6,000 | +0.00(+0.00%) |
Mar 10, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 5.600 | 5.600 | 5.550 | 5.600 | 4,000 | +0.05(+0.90%) |
Mar 08, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 | -0.10(-1.77%) |
Mar 07, 2006 | 5.650 | 5.650 | 5.620 | 5.650 | 2,000 | +0.35(+6.60%) |
Mar 06, 2006 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.300 | 5.600 | 5.300 | 5.300 | 3,227 | -0.40(-7.02%) |
Mar 02, 2006 | 5.700 | 5.700 | 5.500 | 5.700 | 3,400 | +0.00(+0.00%) |