Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.220 | 3.220 | 3.220 | 3.220 | 360 | +0.00(+0.00%) |
May 30, 2006 | 3.220 | 3.220 | 3.220 | 3.220 | 12,000 | +0.22(+7.32%) |
May 26, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 150 | +0.00(+0.00%) |
May 25, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 900 | +0.10(+3.45%) |
May 24, 2006 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
May 23, 2006 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
May 22, 2006 | 2.900 | 2.900 | 2.900 | 2.900 | 900 | -0.41(-12.39%) |
May 19, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
May 18, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
May 17, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
May 16, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
May 15, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 1,000,000 | +0.00(+0.00%) |
May 12, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
May 11, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
May 10, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 1,002,000 | -0.14(-4.06%) |
May 09, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 500 | -0.20(-5.48%) |
May 08, 2006 | 3.650 | 3.650 | 3.650 | 3.650 | 10,000 | +0.11(+3.05%) |
May 05, 2006 | 3.542 | 3.542 | 3.542 | 3.542 | 803,000 | +0.00(+0.00%) |
May 04, 2006 | 3.542 | 3.542 | 3.542 | 3.542 | 3,000,000 | +0.00(+0.00%) |
May 03, 2006 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
May 02, 2006 | 3.542 | 3.542 | 3.542 | 3.542 | 554,000 | +0.00(+0.00%) |
May 01, 2006 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 3.542 | 3.542 | 3.542 | 3.542 | 4,151,000 | +0.00(+0.00%) |
Apr 26, 2006 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | -0.28(-7.28%) |
Apr 25, 2006 | 3.820 | 3.542 | 3.542 | 3.820 | 20,600 | +0.00(+0.00%) |
Apr 24, 2006 | 3.820 | 3.820 | 3.820 | 3.820 | 5,192,000 | +0.00(+0.00%) |
Apr 21, 2006 | 3.820 | 3.820 | 3.820 | 3.820 | 28,951,000 | +0.00(+0.00%) |
Apr 20, 2006 | 3.820 | 3.820 | 3.820 | 3.820 | 2,000,000 | +0.00(+0.00%) |
Apr 19, 2006 | 3.820 | 3.820 | 3.820 | 3.820 | 2,920,000 | +0.00(+0.00%) |
Apr 18, 2006 | 3.820 | 3.820 | 3.820 | 3.820 | 456,850 | +0.02(+0.53%) |
Apr 17, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 2,425,000 | +0.00(+0.00%) |
Apr 11, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 2,540,000 | +0.00(+0.00%) |
Apr 10, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 500 | -0.05(-1.30%) |
Apr 07, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 500,000 | +0.00(+0.00%) |
Apr 05, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 3,000,000 | +0.00(+0.00%) |
Mar 30, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 4,999,924 | +0.00(+0.00%) |
Mar 28, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 63,000 | +0.00(+0.00%) |
Mar 24, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 2,000,000 | +0.05(+1.32%) |
Mar 21, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000,000 | +0.00(+0.00%) |
Mar 20, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 2,501,500 | +0.40(+11.76%) |
Mar 17, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 4,074,000 | +0.00(+0.00%) |
Mar 15, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 2,500,000 | +0.00(+0.00%) |
Mar 14, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 7,000,000 | +0.00(+0.00%) |
Mar 10, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 12,065,000 | +0.00(+0.00%) |
Mar 09, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 6,000 | +0.00(+0.00%) |
Mar 08, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 1,200 | -0.05(-1.45%) |
Mar 06, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 5,000 | +0.00(+0.00%) |
Mar 02, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |