Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.192 | 3.336 | 3.192 | 3.312 | 2,550 | -0.08(-2.22%) |
May 30, 2006 | 3.463 | 3.463 | 3.251 | 3.388 | 5,661 | -0.07(-2.04%) |
May 26, 2006 | 3.430 | 3.458 | 3.430 | 3.458 | 11,051 | +0.03(+0.82%) |
May 25, 2006 | 3.440 | 3.510 | 3.388 | 3.430 | 34,004 | -0.07(-2.02%) |
May 24, 2006 | 3.435 | 3.529 | 3.350 | 3.501 | 49,685 | +0.07(+1.92%) |
May 23, 2006 | 3.599 | 3.599 | 3.403 | 3.435 | 9,132 | -0.02(-0.68%) |
May 22, 2006 | 3.388 | 3.501 | 3.200 | 3.458 | 34,553 | +0.07(+2.08%) |
May 19, 2006 | 3.148 | 3.388 | 3.049 | 3.388 | 51,200 | +0.19(+6.04%) |
May 18, 2006 | 3.317 | 3.458 | 3.134 | 3.195 | 85,109 | -0.11(-3.28%) |
May 17, 2006 | 3.905 | 3.999 | 3.303 | 3.303 | 191,245 | -0.58(-14.91%) |
May 16, 2006 | 3.891 | 4.023 | 3.882 | 3.882 | 55,585 | -0.05(-1.20%) |
May 15, 2006 | 4.094 | 4.094 | 3.788 | 3.929 | 28,602 | -0.11(-2.68%) |
May 12, 2006 | 4.112 | 4.112 | 3.929 | 4.037 | 39,689 | +0.06(+1.54%) |
May 11, 2006 | 3.952 | 4.056 | 3.938 | 3.976 | 26,506 | +0.02(+0.60%) |
May 10, 2006 | 4.188 | 4.188 | 3.938 | 3.952 | 26,566 | -0.17(-4.11%) |
May 09, 2006 | 4.235 | 4.235 | 3.943 | 4.122 | 32,997 | -0.02(-0.45%) |
May 08, 2006 | 3.905 | 4.235 | 3.821 | 4.141 | 112,475 | +0.33(+8.64%) |
May 05, 2006 | 3.722 | 3.891 | 3.722 | 3.811 | 10,656 | +0.12(+3.18%) |
May 04, 2006 | 3.943 | 3.999 | 3.675 | 3.694 | 47,411 | -0.31(-7.65%) |
May 03, 2006 | 4.197 | 4.197 | 3.952 | 3.999 | 48,658 | -0.19(-4.49%) |
May 02, 2006 | 4.117 | 4.324 | 4.070 | 4.188 | 121,110 | +0.13(+3.13%) |
May 01, 2006 | 3.882 | 4.211 | 3.858 | 4.061 | 197,412 | +0.23(+5.89%) |
Apr 28, 2006 | 3.599 | 4.282 | 3.505 | 3.835 | 324,108 | +0.16(+4.49%) |
Apr 27, 2006 | 3.247 | 4.089 | 3.214 | 3.670 | 424,694 | +0.50(+15.90%) |
Apr 26, 2006 | 3.364 | 3.364 | 3.105 | 3.167 | 14,558 | -0.06(-1.75%) |
Apr 25, 2006 | 3.110 | 3.341 | 3.035 | 3.223 | 64,609 | +0.00(+0.00%) |
Apr 24, 2006 | 3.369 | 3.369 | 3.025 | 3.223 | 40,903 | -0.03(-1.01%) |
Apr 21, 2006 | 3.298 | 3.383 | 3.223 | 3.256 | 14,328 | -0.06(-1.84%) |
Apr 20, 2006 | 3.411 | 3.411 | 3.247 | 3.317 | 50,263 | -0.02(-0.70%) |
Apr 19, 2006 | 3.623 | 3.628 | 3.317 | 3.341 | 136,816 | -0.31(-8.39%) |
Apr 18, 2006 | 2.960 | 3.877 | 2.960 | 3.647 | 525,820 | +0.68(+23.02%) |
Apr 17, 2006 | 2.701 | 3.167 | 2.701 | 2.964 | 90,573 | +0.16(+5.70%) |
Apr 13, 2006 | 2.818 | 2.823 | 2.677 | 2.804 | 7,982 | +0.03(+1.02%) |
Apr 12, 2006 | 2.776 | 2.776 | 2.776 | 2.776 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 2.823 | 2.823 | 2.776 | 2.776 | 3,613 | +0.05(+1.72%) |
Apr 10, 2006 | 2.823 | 2.823 | 2.729 | 2.729 | 4,675 | -0.09(-3.33%) |
Apr 07, 2006 | 2.757 | 2.823 | 2.754 | 2.823 | 8,713 | +0.00(+0.00%) |
Apr 06, 2006 | 2.823 | 2.823 | 2.823 | 2.823 | 2,550 | +0.00(+0.00%) |
Apr 05, 2006 | 2.861 | 2.880 | 2.705 | 2.823 | 18,152 | +0.14(+5.26%) |
Apr 04, 2006 | 2.682 | 2.682 | 2.682 | 2.682 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 2.705 | 2.705 | 2.682 | 2.682 | 4,824 | +0.00(+0.18%) |
Mar 31, 2006 | 2.677 | 2.677 | 2.677 | 2.677 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 2.738 | 2.743 | 2.677 | 2.677 | 2,537 | +0.00(+0.00%) |
Mar 29, 2006 | 2.668 | 2.677 | 2.635 | 2.677 | 4,367 | +0.00(+0.00%) |
Mar 28, 2006 | 2.800 | 2.917 | 2.588 | 2.677 | 42,882 | -0.02(-0.70%) |
Mar 27, 2006 | 2.701 | 2.757 | 2.696 | 2.696 | 3,196 | -0.00(-0.17%) |
Mar 24, 2006 | 2.682 | 2.701 | 2.682 | 2.701 | 892 | +0.04(+1.41%) |
Mar 23, 2006 | 2.729 | 2.729 | 2.597 | 2.663 | 2,125 | -0.03(-1.05%) |
Mar 22, 2006 | 2.691 | 2.691 | 2.691 | 2.691 | 1,062 | +0.03(+1.24%) |
Mar 21, 2006 | 2.617 | 2.677 | 2.574 | 2.658 | 15,421 | +0.01(+0.36%) |
Mar 20, 2006 | 2.682 | 2.776 | 2.593 | 2.649 | 22,838 | -0.01(-0.53%) |
Mar 17, 2006 | 2.800 | 2.800 | 2.654 | 2.663 | 13,814 | -0.09(-3.41%) |
Mar 16, 2006 | 2.757 | 2.757 | 2.757 | 2.757 | 212 | +0.00(+0.17%) |
Mar 15, 2006 | 2.753 | 2.753 | 2.724 | 2.753 | 17,818 | -0.05(-1.68%) |
Mar 14, 2006 | 2.767 | 2.955 | 2.743 | 2.800 | 16,590 | +0.04(+1.54%) |
Mar 13, 2006 | 2.960 | 2.964 | 2.757 | 2.757 | 3,617 | -0.10(-3.62%) |
Mar 10, 2006 | 2.757 | 2.861 | 2.757 | 2.861 | 1,419 | +0.04(+1.33%) |
Mar 09, 2006 | 2.941 | 2.993 | 2.823 | 2.823 | 6,246 | -0.12(-4.00%) |
Mar 08, 2006 | 2.941 | 2.941 | 2.941 | 2.941 | 1,062 | +0.02(+0.64%) |
Mar 07, 2006 | 2.969 | 2.969 | 2.875 | 2.922 | 9,347 | -0.11(-3.72%) |
Mar 06, 2006 | 2.889 | 3.171 | 2.889 | 3.035 | 32,746 | +0.13(+4.37%) |
Mar 03, 2006 | 2.828 | 2.908 | 2.823 | 2.908 | 6,807 | +0.07(+2.49%) |
Mar 02, 2006 | 2.757 | 2.936 | 2.753 | 2.837 | 4,679 | +0.06(+2.20%) |