Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.32 | 13.62 | 12.84 | 13.25 | 10,168 | -0.09(-0.64%) |
May 30, 2006 | 13.18 | 13.34 | 13.06 | 13.33 | 2,277 | -0.14(-1.02%) |
May 26, 2006 | 13.52 | 13.52 | 13.47 | 13.47 | 1,051 | +0.34(+2.56%) |
May 25, 2006 | 13.21 | 13.67 | 13.13 | 13.13 | 4,925 | -0.14(-1.03%) |
May 24, 2006 | 13.64 | 13.64 | 13.27 | 13.27 | 7,227 | +0.00(+0.00%) |
May 23, 2006 | 13.13 | 13.27 | 13.13 | 13.27 | 699 | +0.00(+0.00%) |
May 22, 2006 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
May 19, 2006 | 13.20 | 13.27 | 13.20 | 13.27 | 8,600 | -0.01(-0.09%) |
May 18, 2006 | 13.57 | 13.57 | 13.28 | 13.28 | 837 | +0.09(+0.66%) |
May 17, 2006 | 13.41 | 13.41 | 13.00 | 13.19 | 42,750 | -0.38(-2.83%) |
May 16, 2006 | 13.73 | 13.79 | 13.58 | 13.58 | 8,530 | -0.13(-0.96%) |
May 15, 2006 | 13.68 | 13.71 | 13.62 | 13.71 | 3,766 | +0.10(+0.71%) |
May 12, 2006 | 13.59 | 13.64 | 13.59 | 13.61 | 2,656 | -0.09(-0.62%) |
May 11, 2006 | 13.62 | 13.77 | 13.62 | 13.70 | 2,784 | +0.04(+0.29%) |
May 10, 2006 | 13.93 | 13.93 | 13.66 | 13.66 | 1,401 | -0.23(-1.64%) |
May 09, 2006 | 13.99 | 13.99 | 13.84 | 13.89 | 4,905 | -0.10(-0.72%) |
May 08, 2006 | 13.76 | 13.99 | 13.76 | 13.99 | 4,904 | +0.01(+0.07%) |
May 05, 2006 | 13.87 | 13.98 | 13.84 | 13.98 | 8,958 | +0.11(+0.82%) |
May 04, 2006 | 13.99 | 13.99 | 13.76 | 13.86 | 2,102 | +0.11(+0.79%) |
May 03, 2006 | 13.70 | 13.76 | 13.70 | 13.76 | 19,552 | +0.06(+0.42%) |
May 02, 2006 | 13.85 | 13.85 | 13.56 | 13.70 | 8,825 | -0.29(-2.04%) |
May 01, 2006 | 13.85 | 13.98 | 13.85 | 13.98 | 1,576 | +0.16(+1.12%) |
Apr 28, 2006 | 14.10 | 14.13 | 13.83 | 13.83 | 3,679 | +0.07(+0.53%) |
Apr 27, 2006 | 13.58 | 14.07 | 13.58 | 13.76 | 2,587 | -0.15(-1.07%) |
Apr 26, 2006 | 13.89 | 13.90 | 13.81 | 13.90 | 1,226 | +0.30(+2.22%) |
Apr 25, 2006 | 13.76 | 13.92 | 13.50 | 13.60 | 2,987 | -0.01(-0.04%) |
Apr 24, 2006 | 13.17 | 13.69 | 13.17 | 13.61 | 1,788 | +0.30(+2.23%) |
Apr 21, 2006 | 13.38 | 13.70 | 13.13 | 13.31 | 4,204 | -0.21(-1.53%) |
Apr 20, 2006 | 13.48 | 13.52 | 13.48 | 13.52 | 350 | -0.18(-1.32%) |
Apr 19, 2006 | 13.59 | 13.77 | 13.59 | 13.70 | 18,955 | +0.07(+0.50%) |
Apr 18, 2006 | 13.92 | 13.92 | 13.63 | 13.63 | 4,501 | -0.06(-0.42%) |
Apr 17, 2006 | 13.62 | 13.87 | 13.62 | 13.69 | 4,734 | -0.06(-0.41%) |
Apr 13, 2006 | 13.66 | 13.75 | 13.43 | 13.74 | 8,909 | +0.09(+0.63%) |
Apr 12, 2006 | 14.27 | 14.27 | 13.44 | 13.66 | 31,544 | -0.47(-3.35%) |
Apr 11, 2006 | 14.27 | 14.27 | 13.98 | 14.13 | 3,667 | +0.03(+0.20%) |
Apr 10, 2006 | 14.26 | 14.26 | 14.10 | 14.10 | 2,102 | +0.06(+0.45%) |
Apr 07, 2006 | 13.73 | 14.27 | 13.73 | 14.04 | 3,831 | +0.23(+1.67%) |
Apr 06, 2006 | 13.99 | 14.13 | 13.81 | 13.81 | 3,989 | -0.17(-1.24%) |
Apr 05, 2006 | 14.26 | 14.26 | 13.93 | 13.98 | 3,880 | -0.25(-1.72%) |
Apr 04, 2006 | 14.26 | 14.26 | 14.09 | 14.23 | 3,342 | -0.03(-0.24%) |
Apr 03, 2006 | 14.27 | 14.47 | 14.26 | 14.26 | 4,730 | +7.12(+99.72%) |
Mar 31, 2006 | 7.066 | 7.170 | 7.066 | 7.142 | 7,709 | -0.02(-0.22%) |
Mar 30, 2006 | 7.063 | 7.169 | 7.063 | 7.157 | 3,822 | +0.00(+0.02%) |
Mar 29, 2006 | 7.156 | 7.156 | 7.154 | 7.156 | 2,803 | +0.00(+0.00%) |
Mar 28, 2006 | 7.149 | 7.156 | 7.149 | 7.156 | 2,452 | +0.05(+0.74%) |
Mar 27, 2006 | 7.151 | 7.151 | 7.103 | 7.103 | 2,456 | -0.03(-0.44%) |
Mar 24, 2006 | 7.080 | 7.134 | 7.080 | 7.134 | 3,766 | +0.00(+0.00%) |
Mar 23, 2006 | 7.127 | 7.134 | 7.092 | 7.134 | 1,401 | +0.00(+0.00%) |
Mar 22, 2006 | 7.134 | 7.146 | 7.134 | 7.134 | 4,555 | +0.00(+0.00%) |
Mar 21, 2006 | 7.120 | 7.134 | 7.025 | 7.134 | 6,847 | +0.00(+0.00%) |
Mar 20, 2006 | 7.206 | 7.206 | 7.130 | 7.134 | 5,855 | -0.04(-0.60%) |
Mar 17, 2006 | 7.134 | 7.206 | 7.134 | 7.177 | 6,184 | +0.06(+0.80%) |
Mar 16, 2006 | 7.134 | 7.134 | 7.120 | 7.120 | 5,999 | +0.02(+0.27%) |
Mar 15, 2006 | 7.134 | 7.134 | 7.101 | 7.101 | 5,291 | -0.03(-0.46%) |
Mar 14, 2006 | 7.142 | 7.142 | 6.993 | 7.134 | 8,108 | +0.00(+0.06%) |
Mar 13, 2006 | 7.027 | 7.130 | 7.027 | 7.130 | 9,457 | +0.10(+1.40%) |
Mar 10, 2006 | 7.063 | 7.063 | 6.919 | 7.032 | 6,517 | -0.03(-0.42%) |
Mar 09, 2006 | 7.127 | 7.134 | 6.979 | 7.062 | 29,995 | -0.01(-0.12%) |
Mar 08, 2006 | 6.920 | 7.106 | 6.920 | 7.070 | 57,011 | +0.15(+2.17%) |
Mar 07, 2006 | 6.920 | 6.920 | 6.920 | 6.920 | 350 | +0.00(+0.00%) |
Mar 06, 2006 | 6.920 | 6.920 | 6.920 | 6.920 | 700 | +0.00(+0.04%) |
Mar 03, 2006 | 6.870 | 6.918 | 6.870 | 6.918 | 3,854 | -0.00(-0.02%) |
Mar 02, 2006 | 6.919 | 6.919 | 6.919 | 6.919 | 350 | +0.00(+0.00%) |