Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.510 | 8.600 | 8.510 | 8.600 | 6,970 | -0.18(-2.05%) |
May 30, 2006 | 8.560 | 8.780 | 8.560 | 8.780 | 1,095 | -0.12(-1.35%) |
May 26, 2006 | 8.700 | 8.900 | 8.700 | 8.900 | 4,237 | +0.20(+2.30%) |
May 25, 2006 | 8.840 | 8.840 | 8.520 | 8.700 | 7,808 | -0.14(-1.58%) |
May 24, 2006 | 8.700 | 8.840 | 8.650 | 8.840 | 6,000 | -0.13(-1.45%) |
May 23, 2006 | 8.750 | 8.970 | 8.750 | 8.970 | 915 | +0.22(+2.51%) |
May 22, 2006 | 9.130 | 9.210 | 8.750 | 8.750 | 3,260 | -0.18(-2.02%) |
May 19, 2006 | 8.850 | 8.930 | 8.850 | 8.930 | 1,140 | -0.07(-0.78%) |
May 18, 2006 | 9.180 | 9.180 | 8.850 | 9.000 | 5,395 | +0.01(+0.11%) |
May 17, 2006 | 9.460 | 9.550 | 8.990 | 8.990 | 2,912 | -0.37(-3.95%) |
May 16, 2006 | 9.550 | 9.550 | 9.170 | 9.360 | 4,600 | -0.24(-2.50%) |
May 15, 2006 | 10.00 | 10.00 | 9.600 | 9.600 | 2,200 | -0.41(-4.10%) |
May 12, 2006 | 10.00 | 10.20 | 10.00 | 10.01 | 929 | +0.09(+0.91%) |
May 11, 2006 | 9.920 | 9.920 | 9.910 | 9.920 | 699 | -0.02(-0.20%) |
May 10, 2006 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | -0.08(-0.80%) |
May 09, 2006 | 10.17 | 10.17 | 10.02 | 10.02 | 400 | -0.14(-1.38%) |
May 08, 2006 | 10.20 | 10.21 | 10.16 | 10.16 | 1,624 | -0.04(-0.39%) |
May 05, 2006 | 9.890 | 10.20 | 9.870 | 10.20 | 1,610 | -0.04(-0.39%) |
May 04, 2006 | 10.20 | 10.24 | 9.620 | 10.24 | 10,447 | +0.33(+3.33%) |
May 03, 2006 | 9.740 | 10.00 | 9.740 | 9.910 | 7,253 | -0.09(-0.90%) |
May 02, 2006 | 9.780 | 10.00 | 9.780 | 10.00 | 7,009 | +0.00(+0.00%) |
May 01, 2006 | 10.10 | 10.10 | 9.788 | 10.00 | 3,146 | -0.05(-0.50%) |
Apr 28, 2006 | 9.950 | 10.05 | 9.800 | 10.05 | 6,700 | -0.09(-0.89%) |
Apr 27, 2006 | 9.810 | 10.14 | 9.810 | 10.14 | 6,175 | -0.06(-0.59%) |
Apr 26, 2006 | 10.32 | 10.36 | 10.10 | 10.20 | 3,895 | -0.30(-2.86%) |
Apr 25, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 4,000 | +0.00(+0.00%) |
Apr 24, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 500 | +0.00(+0.00%) |
Apr 21, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.05(+0.48%) |
Apr 20, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 2,383 | -0.04(-0.38%) |
Apr 19, 2006 | 10.45 | 10.60 | 10.40 | 10.49 | 6,977 | +0.04(+0.38%) |
Apr 18, 2006 | 10.31 | 10.45 | 10.31 | 10.45 | 680 | -0.04(-0.38%) |
Apr 17, 2006 | 10.13 | 10.49 | 10.05 | 10.49 | 1,805 | +0.00(+0.00%) |
Apr 13, 2006 | 10.46 | 10.53 | 10.38 | 10.49 | 11,923 | -0.01(-0.10%) |
Apr 12, 2006 | 10.03 | 10.50 | 10.03 | 10.50 | 7,124 | +0.16(+1.55%) |
Apr 11, 2006 | 10.40 | 10.40 | 9.750 | 10.34 | 5,950 | -0.01(-0.10%) |
Apr 10, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 125 | -0.15(-1.43%) |
Apr 07, 2006 | 10.36 | 10.50 | 10.35 | 10.50 | 3,294 | +0.00(+0.00%) |
Apr 06, 2006 | 11.12 | 11.12 | 9.700 | 10.50 | 30,773 | -0.10(-0.94%) |
Apr 05, 2006 | 10.61 | 10.61 | 10.60 | 10.60 | 5,705 | -0.40(-3.64%) |
Apr 04, 2006 | 11.20 | 11.30 | 10.98 | 11.00 | 13,841 | -0.24(-2.17%) |
Apr 03, 2006 | 11.20 | 11.25 | 11.15 | 11.24 | 40,375 | +0.04(+0.39%) |
Mar 31, 2006 | 10.34 | 11.20 | 10.33 | 11.20 | 14,161 | +0.70(+6.67%) |
Mar 30, 2006 | 10.60 | 10.75 | 10.50 | 10.50 | 5,813 | -0.50(-4.55%) |
Mar 29, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 11.00 | 11.00 | 10.75 | 11.00 | 12,475 | +0.25(+2.33%) |
Mar 27, 2006 | 11.00 | 11.00 | 10.71 | 10.75 | 3,200 | -0.11(-1.00%) |
Mar 24, 2006 | 10.26 | 10.94 | 10.26 | 10.86 | 17,766 | +0.59(+5.73%) |
Mar 23, 2006 | 10.27 | 10.27 | 10.26 | 10.27 | 1,200 | +0.03(+0.34%) |
Mar 22, 2006 | 10.50 | 10.50 | 10.09 | 10.24 | 3,100 | -0.03(-0.33%) |
Mar 21, 2006 | 10.27 | 10.50 | 10.27 | 10.27 | 3,989 | +0.02(+0.20%) |
Mar 20, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 500 | +0.05(+0.49%) |
Mar 17, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 6,187 | +0.05(+0.49%) |
Mar 16, 2006 | 9.810 | 10.15 | 9.810 | 10.15 | 700 | -0.05(-0.49%) |
Mar 15, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | +0.00(+0.00%) |
Mar 13, 2006 | 9.860 | 10.20 | 9.800 | 10.20 | 956 | -0.04(-0.39%) |
Mar 10, 2006 | 10.00 | 10.24 | 10.00 | 10.24 | 4,599 | +0.19(+1.89%) |
Mar 09, 2006 | 10.00 | 10.09 | 10.00 | 10.05 | 27,323 | +0.10(+1.01%) |
Mar 08, 2006 | 9.960 | 10.00 | 9.950 | 9.950 | 800 | +0.30(+3.11%) |
Mar 07, 2006 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 9.716 | 9.730 | 9.650 | 9.650 | 1,394 | -0.35(-3.50%) |
Mar 03, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 9.760 | 10.00 | 9.760 | 10.00 | 11,253 | +0.25(+2.56%) |