Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.750 | 2.750 | 2.750 | 2.750 | 2,000 | +0.00(+0.00%) |
May 30, 2006 | 2.710 | 2.750 | 2.700 | 2.750 | 3,500 | +0.00(+0.00%) |
May 26, 2006 | 2.750 | 2.750 | 2.700 | 2.750 | 45,300 | +0.00(+0.00%) |
May 25, 2006 | 2.900 | 2.900 | 2.750 | 2.750 | 16,254 | +0.15(+5.77%) |
May 24, 2006 | 2.870 | 2.870 | 2.600 | 2.600 | 18,300 | -0.48(-15.58%) |
May 23, 2006 | 3.090 | 3.090 | 3.000 | 3.080 | 19,216 | -0.01(-0.32%) |
May 22, 2006 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.000 | 3.100 | 2.930 | 3.090 | 9,700 | -0.01(-0.32%) |
May 18, 2006 | 3.200 | 3.200 | 2.930 | 3.100 | 8,500 | -0.14(-4.32%) |
May 17, 2006 | 3.240 | 3.240 | 2.860 | 3.240 | 8,663 | +0.14(+4.52%) |
May 16, 2006 | 3.200 | 3.200 | 2.900 | 3.100 | 14,740 | -0.10(-3.13%) |
May 15, 2006 | 3.190 | 3.200 | 3.190 | 3.200 | 5,100 | +0.25(+8.47%) |
May 12, 2006 | 3.000 | 3.000 | 2.900 | 2.950 | 2,200 | +0.05(+1.72%) |
May 11, 2006 | 3.000 | 3.000 | 2.900 | 2.900 | 5,300 | -0.15(-4.92%) |
May 10, 2006 | 3.000 | 3.050 | 3.000 | 3.050 | 5,700 | -0.17(-5.28%) |
May 09, 2006 | 3.000 | 3.220 | 3.000 | 3.220 | 8,591 | +0.18(+5.92%) |
May 08, 2006 | 3.030 | 3.250 | 3.000 | 3.040 | 13,925 | -0.16(-5.00%) |
May 05, 2006 | 3.000 | 3.250 | 3.000 | 3.200 | 14,700 | +0.15(+4.92%) |
May 04, 2006 | 3.000 | 3.050 | 2.950 | 3.050 | 32,640 | -0.10(-3.17%) |
May 03, 2006 | 3.000 | 3.240 | 2.960 | 3.150 | 23,800 | +0.15(+5.00%) |
May 02, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 6,000 | -0.18(-5.66%) |
May 01, 2006 | 3.130 | 3.180 | 3.130 | 3.180 | 568 | +0.18(+6.00%) |
Apr 28, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | -0.15(-4.76%) |
Apr 27, 2006 | 3.000 | 3.150 | 2.980 | 3.150 | 12,800 | +0.15(+5.00%) |
Apr 26, 2006 | 3.000 | 3.180 | 3.000 | 3.000 | 11,110 | -0.20(-6.25%) |
Apr 25, 2006 | 3.050 | 3.200 | 3.000 | 3.200 | 8,100 | -0.19(-5.60%) |
Apr 24, 2006 | 3.020 | 3.390 | 3.020 | 3.390 | 38,360 | -0.01(-0.29%) |
Apr 21, 2006 | 2.960 | 3.400 | 2.960 | 3.400 | 69,210 | +0.40(+13.33%) |
Apr 20, 2006 | 3.050 | 3.200 | 2.950 | 3.000 | 35,700 | -0.25(-7.69%) |
Apr 19, 2006 | 3.250 | 3.290 | 3.040 | 3.250 | 15,015 | +0.25(+8.33%) |
Apr 18, 2006 | 3.200 | 3.450 | 3.000 | 3.000 | 10,500 | -0.25(-7.69%) |
Apr 17, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 820 | +0.00(+0.00%) |
Apr 12, 2006 | 3.450 | 3.450 | 3.100 | 3.250 | 30,827 | -0.25(-7.14%) |
Apr 11, 2006 | 3.420 | 3.500 | 3.350 | 3.500 | 7,700 | +0.00(+0.00%) |
Apr 10, 2006 | 3.140 | 3.500 | 3.140 | 3.500 | 21,118 | +0.45(+14.75%) |
Apr 07, 2006 | 2.830 | 3.050 | 2.830 | 3.050 | 72,055 | +0.28(+10.11%) |
Apr 06, 2006 | 2.760 | 3.030 | 2.700 | 2.770 | 16,200 | -0.20(-6.73%) |
Apr 05, 2006 | 2.740 | 2.990 | 2.610 | 2.970 | 16,100 | +0.24(+8.79%) |
Apr 04, 2006 | 2.590 | 2.730 | 2.590 | 2.730 | 7,283 | +0.08(+3.02%) |
Apr 03, 2006 | 2.620 | 2.840 | 2.620 | 2.650 | 11,400 | -0.30(-10.17%) |
Mar 31, 2006 | 2.650 | 3.000 | 2.520 | 2.950 | 95,899 | +0.16(+5.73%) |
Mar 30, 2006 | 2.820 | 2.820 | 2.720 | 2.790 | 21,900 | -0.06(-2.11%) |
Mar 29, 2006 | 2.400 | 2.850 | 2.390 | 2.850 | 28,400 | +0.50(+21.28%) |
Mar 28, 2006 | 2.300 | 2.400 | 2.270 | 2.350 | 21,275 | -0.05(-2.08%) |
Mar 27, 2006 | 2.250 | 2.400 | 2.250 | 2.400 | 15,300 | +0.00(+0.00%) |
Mar 24, 2006 | 2.400 | 2.400 | 2.400 | 2.400 | 3,400 | -0.04(-1.64%) |
Mar 21, 2006 | 2.350 | 2.480 | 2.110 | 2.440 | 4,400 | -0.16(-6.15%) |
Mar 20, 2006 | 2.430 | 2.600 | 2.420 | 2.600 | 2,200 | +0.01(+0.39%) |
Mar 17, 2006 | 2.500 | 2.590 | 2.430 | 2.590 | 5,350 | -0.10(-3.72%) |
Mar 16, 2006 | 2.550 | 2.690 | 2.420 | 2.690 | 13,000 | +0.01(+0.37%) |
Mar 15, 2006 | 2.600 | 2.680 | 2.490 | 2.680 | 24,900 | -0.03(-1.11%) |
Mar 14, 2006 | 2.900 | 2.900 | 2.710 | 2.710 | 6,000 | -0.14(-4.91%) |
Mar 13, 2006 | 2.700 | 2.850 | 2.700 | 2.850 | 3,600 | +0.00(+0.00%) |
Mar 10, 2006 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 2.890 | 2.890 | 2.850 | 2.850 | 10,000 | +0.04(+1.42%) |
Mar 08, 2006 | 2.560 | 2.810 | 2.550 | 2.810 | 1,100 | +0.06(+2.18%) |
Mar 07, 2006 | 2.700 | 2.750 | 2.700 | 2.750 | 300 | -0.10(-3.51%) |
Mar 06, 2006 | 2.850 | 2.850 | 2.850 | 2.850 | 2,300 | -0.02(-0.70%) |
Mar 03, 2006 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 2.680 | 2.870 | 2.550 | 2.870 | 8,050 | +0.17(+6.30%) |