Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.875 | 8.875 | 8.875 | 8.875 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 8.875 | 8.875 | 8.875 | 8.875 | 220 | -0.20(-2.25%) |
Apr 26, 2006 | 9.080 | 9.080 | 9.080 | 9.080 | 2,202 | +0.00(+0.05%) |
Apr 25, 2006 | 9.080 | 9.080 | 9.057 | 9.075 | 1,101 | +0.29(+3.31%) |
Apr 24, 2006 | 8.785 | 8.785 | 8.785 | 8.785 | 660 | -0.25(-2.76%) |
Apr 21, 2006 | 9.080 | 9.080 | 9.034 | 9.034 | 878 | +0.21(+2.43%) |
Apr 20, 2006 | 9.080 | 9.080 | 8.820 | 8.820 | 2,088 | +0.07(+0.79%) |
Apr 19, 2006 | 8.715 | 8.751 | 8.498 | 8.751 | 1,341 | +0.10(+1.20%) |
Apr 18, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 2,312 | -0.07(-0.79%) |
Apr 13, 2006 | 8.500 | 8.997 | 8.500 | 8.716 | 5,111 | +0.32(+3.86%) |
Apr 12, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 233 | +0.00(+0.00%) |
Apr 10, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 8.431 | 8.435 | 8.392 | 8.392 | 2,363 | -0.28(-3.19%) |
Apr 04, 2006 | 8.669 | 8.669 | 8.669 | 8.669 | 231 | -0.19(-2.20%) |
Apr 03, 2006 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 8.863 | 8.863 | 8.863 | 8.863 | 231 | -0.06(-0.68%) |
Mar 30, 2006 | 8.639 | 8.924 | 8.639 | 8.924 | 5,301 | +0.09(+1.03%) |
Mar 29, 2006 | 8.885 | 8.885 | 8.639 | 8.833 | 12,026 | +0.33(+3.86%) |
Mar 28, 2006 | 8.755 | 8.755 | 8.505 | 8.505 | 1,605 | -0.06(-0.66%) |
Mar 27, 2006 | 8.561 | 8.561 | 8.561 | 8.561 | 231 | -0.19(-2.22%) |
Mar 24, 2006 | 8.539 | 8.755 | 8.539 | 8.755 | 4,857 | +0.11(+1.25%) |
Mar 22, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 2,775 | +0.00(+0.00%) |
Mar 21, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 640 | +0.00(+0.00%) |
Mar 20, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 8.885 | 8.885 | 8.647 | 8.647 | 5,326 | -0.06(-0.74%) |
Mar 14, 2006 | 8.712 | 8.712 | 8.712 | 8.712 | 6,714 | +0.06(+0.75%) |
Mar 13, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 8.660 | 8.660 | 8.647 | 8.647 | 1,390 | -0.12(-1.33%) |
Mar 09, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 231 | +0.00(+0.00%) |
Mar 07, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.799 | 8.799 | 8.764 | 8.764 | 925 | +0.10(+1.15%) |
Mar 03, 2006 | 8.665 | 8.665 | 8.665 | 8.665 | 231 | +0.02(+0.20%) |
Mar 02, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 1,017 | -0.13(-1.43%) |
Mar 01, 2006 | 8.773 | 8.773 | 8.773 | 8.773 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 8.989 | 8.777 | 8.716 | 8.773 | 1,850 | -0.22(-2.40%) |
Feb 27, 2006 | 8.872 | 9.058 | 8.872 | 8.989 | 693 | +0.07(+0.82%) |
Feb 24, 2006 | 9.157 | 9.175 | 8.457 | 8.915 | 11,298 | -0.21(-2.27%) |
Feb 23, 2006 | 9.123 | 9.123 | 9.123 | 9.123 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 9.274 | 9.274 | 9.114 | 9.123 | 1,965 | -0.17(-1.86%) |
Feb 21, 2006 | 9.296 | 9.296 | 9.296 | 9.296 | 740 | +0.22(+2.38%) |
Feb 17, 2006 | 8.928 | 9.080 | 8.928 | 9.080 | 1,850 | +0.05(+0.53%) |
Feb 16, 2006 | 8.755 | 9.188 | 8.755 | 9.032 | 12,026 | +0.38(+4.45%) |
Feb 15, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 5,550 | +0.11(+1.27%) |
Feb 14, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 8.604 | 8.604 | 8.431 | 8.539 | 5,916 | +0.11(+1.28%) |
Feb 10, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 494 | -0.05(-0.60%) |
Feb 09, 2006 | 8.482 | 8.482 | 8.482 | 8.482 | 231 | -0.17(-1.91%) |
Feb 08, 2006 | 8.643 | 8.647 | 8.643 | 8.647 | 462 | +0.22(+2.56%) |
Feb 07, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 2,083 | -0.11(-1.27%) |
Feb 06, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 693 | +0.11(+1.28%) |