Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.540 | 3.740 | 3.500 | 3.610 | 66,901 | +0.05(+1.40%) |
May 30, 2006 | 3.500 | 3.560 | 3.410 | 3.560 | 71,853 | +0.03(+0.85%) |
May 26, 2006 | 3.680 | 3.690 | 3.510 | 3.530 | 102,387 | -0.11(-3.02%) |
May 25, 2006 | 3.380 | 3.840 | 3.300 | 3.640 | 72,305 | +0.26(+7.69%) |
May 24, 2006 | 3.510 | 3.530 | 3.300 | 3.380 | 200,454 | -0.02(-0.59%) |
May 23, 2006 | 3.530 | 3.570 | 3.360 | 3.400 | 184,807 | -0.12(-3.52%) |
May 22, 2006 | 3.450 | 3.550 | 3.430 | 3.524 | 145,343 | +0.04(+1.26%) |
May 19, 2006 | 3.520 | 3.550 | 3.470 | 3.480 | 69,740 | -0.05(-1.42%) |
May 18, 2006 | 3.500 | 3.570 | 3.480 | 3.530 | 117,193 | +0.00(+0.00%) |
May 17, 2006 | 3.750 | 3.780 | 3.510 | 3.530 | 162,321 | -0.22(-5.87%) |
May 16, 2006 | 3.750 | 3.800 | 3.750 | 3.750 | 50,865 | -0.07(-1.83%) |
May 15, 2006 | 3.850 | 3.890 | 3.640 | 3.820 | 81,285 | -0.07(-1.80%) |
May 12, 2006 | 3.740 | 3.920 | 3.700 | 3.890 | 90,726 | +0.10(+2.64%) |
May 11, 2006 | 3.990 | 3.990 | 3.630 | 3.790 | 189,331 | -0.19(-4.77%) |
May 10, 2006 | 4.030 | 4.050 | 3.840 | 3.980 | 257,089 | -0.08(-1.97%) |
May 09, 2006 | 4.270 | 4.310 | 4.000 | 4.060 | 200,496 | -0.24(-5.58%) |
May 08, 2006 | 4.230 | 4.330 | 4.200 | 4.300 | 140,276 | +0.10(+2.38%) |
May 05, 2006 | 4.390 | 4.390 | 4.200 | 4.200 | 284,835 | -0.15(-3.45%) |
May 04, 2006 | 4.410 | 4.450 | 4.330 | 4.350 | 271,784 | -0.09(-2.03%) |
May 03, 2006 | 4.430 | 4.500 | 4.410 | 4.440 | 73,690 | -0.01(-0.22%) |
May 02, 2006 | 4.480 | 4.480 | 4.360 | 4.450 | 103,037 | +0.06(+1.37%) |
May 01, 2006 | 4.380 | 4.430 | 4.150 | 4.390 | 278,068 | +0.04(+0.92%) |
Apr 28, 2006 | 4.100 | 4.452 | 4.100 | 4.350 | 380,200 | +0.22(+5.33%) |
Apr 27, 2006 | 4.060 | 4.150 | 4.000 | 4.130 | 253,213 | +0.09(+2.23%) |
Apr 26, 2006 | 4.150 | 4.150 | 4.000 | 4.040 | 101,219 | -0.03(-0.74%) |
Apr 25, 2006 | 4.030 | 4.170 | 4.000 | 4.070 | 240,402 | +0.17(+4.36%) |
Apr 24, 2006 | 4.000 | 4.190 | 3.890 | 3.900 | 214,800 | -0.11(-2.74%) |
Apr 21, 2006 | 3.940 | 4.180 | 3.850 | 4.010 | 323,612 | +0.02(+0.50%) |
Apr 20, 2006 | 3.950 | 4.000 | 3.920 | 3.990 | 88,678 | +0.01(+0.25%) |
Apr 19, 2006 | 3.900 | 4.000 | 3.890 | 3.980 | 159,852 | +0.07(+1.79%) |
Apr 18, 2006 | 3.880 | 3.980 | 3.850 | 3.910 | 122,224 | +0.06(+1.56%) |
Apr 17, 2006 | 4.150 | 4.150 | 3.720 | 3.850 | 152,260 | -0.09(-2.36%) |
Apr 13, 2006 | 3.620 | 4.000 | 3.620 | 3.943 | 175,787 | +0.27(+7.44%) |
Apr 12, 2006 | 3.930 | 3.910 | 3.430 | 3.670 | 402,521 | -0.26(-6.62%) |
Apr 11, 2006 | 4.150 | 4.170 | 3.900 | 3.930 | 108,107 | -0.25(-5.98%) |
Apr 10, 2006 | 3.980 | 4.230 | 3.840 | 4.180 | 136,257 | +0.20(+5.03%) |
Apr 07, 2006 | 4.220 | 4.310 | 3.960 | 3.980 | 142,113 | -0.24(-5.69%) |
Apr 06, 2006 | 4.570 | 4.570 | 4.190 | 4.220 | 204,944 | -0.38(-8.26%) |
Apr 05, 2006 | 4.780 | 4.780 | 4.520 | 4.600 | 80,450 | -0.21(-4.37%) |
Apr 04, 2006 | 4.780 | 4.880 | 4.640 | 4.810 | 66,076 | -0.05(-1.03%) |
Apr 03, 2006 | 4.750 | 4.870 | 4.700 | 4.860 | 158,275 | +0.11(+2.32%) |
Mar 31, 2006 | 4.400 | 4.840 | 4.350 | 4.750 | 178,428 | +0.35(+7.95%) |
Mar 30, 2006 | 4.480 | 4.540 | 4.340 | 4.400 | 140,195 | -0.10(-2.22%) |
Mar 29, 2006 | 4.560 | 4.560 | 4.410 | 4.500 | 196,501 | -0.09(-1.96%) |
Mar 28, 2006 | 4.650 | 4.650 | 4.500 | 4.590 | 71,676 | -0.03(-0.65%) |
Mar 27, 2006 | 4.660 | 4.700 | 4.620 | 4.620 | 506,993 | -0.03(-0.65%) |
Mar 24, 2006 | 4.670 | 4.694 | 4.458 | 4.650 | 108,835 | +0.00(+0.00%) |
Mar 23, 2006 | 4.740 | 4.770 | 4.600 | 4.650 | 76,300 | -0.11(-2.31%) |
Mar 22, 2006 | 4.590 | 4.800 | 4.450 | 4.760 | 231,100 | +0.18(+3.93%) |
Mar 21, 2006 | 4.630 | 5.040 | 4.550 | 4.580 | 243,427 | +0.00(+0.00%) |
Mar 20, 2006 | 4.650 | 4.750 | 4.453 | 4.580 | 238,226 | -0.05(-1.08%) |
Mar 17, 2006 | 4.800 | 4.900 | 4.320 | 4.630 | 939,324 | -0.33(-6.65%) |
Mar 16, 2006 | 5.000 | 5.060 | 4.940 | 4.960 | 143,178 | -0.04(-0.80%) |
Mar 15, 2006 | 4.890 | 5.020 | 4.835 | 5.000 | 698,642 | +0.13(+2.67%) |
Mar 14, 2006 | 4.880 | 5.060 | 4.830 | 4.870 | 109,770 | +0.02(+0.41%) |
Mar 13, 2006 | 4.880 | 5.110 | 4.820 | 4.850 | 169,248 | +0.00(+0.00%) |
Mar 10, 2006 | 4.780 | 4.950 | 4.750 | 4.850 | 169,600 | +0.10(+2.11%) |
Mar 09, 2006 | 4.730 | 4.940 | 4.570 | 4.750 | 117,136 | +0.05(+1.06%) |
Mar 08, 2006 | 4.780 | 4.790 | 4.600 | 4.700 | 68,832 | -0.05(-1.05%) |
Mar 07, 2006 | 4.820 | 4.890 | 4.590 | 4.750 | 136,276 | -0.10(-2.06%) |
Mar 06, 2006 | 4.930 | 4.940 | 4.760 | 4.850 | 167,499 | -0.05(-1.02%) |
Mar 03, 2006 | 4.830 | 5.000 | 4.830 | 4.900 | 182,277 | +0.00(+0.00%) |
Mar 02, 2006 | 5.100 | 5.110 | 4.810 | 4.900 | 192,482 | -0.07(-1.41%) |