Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.400 | 4.490 | 4.140 | 4.150 | 391,767 | -0.22(-5.03%) |
May 30, 2006 | 4.600 | 4.600 | 4.350 | 4.370 | 137,170 | -0.21(-4.59%) |
May 26, 2006 | 4.510 | 4.630 | 4.470 | 4.580 | 258,239 | +0.11(+2.46%) |
May 25, 2006 | 4.330 | 4.730 | 4.290 | 4.470 | 289,286 | +0.24(+5.67%) |
May 24, 2006 | 4.220 | 4.400 | 4.080 | 4.230 | 408,764 | +0.21(+5.22%) |
May 23, 2006 | 3.910 | 4.140 | 3.910 | 4.020 | 299,890 | +0.10(+2.55%) |
May 22, 2006 | 4.190 | 4.190 | 3.870 | 3.920 | 182,843 | -0.26(-6.22%) |
May 19, 2006 | 4.060 | 4.250 | 4.050 | 4.180 | 202,969 | +0.11(+2.70%) |
May 18, 2006 | 4.050 | 4.180 | 4.030 | 4.070 | 198,991 | +0.05(+1.24%) |
May 17, 2006 | 4.200 | 4.220 | 4.000 | 4.020 | 219,653 | -0.22(-5.19%) |
May 16, 2006 | 4.200 | 4.290 | 4.100 | 4.240 | 218,166 | +0.04(+0.95%) |
May 15, 2006 | 4.300 | 4.310 | 4.150 | 4.200 | 216,963 | -0.08(-1.87%) |
May 12, 2006 | 4.230 | 4.420 | 4.230 | 4.280 | 263,730 | +0.02(+0.47%) |
May 11, 2006 | 4.460 | 4.500 | 4.260 | 4.260 | 285,210 | -0.20(-4.48%) |
May 10, 2006 | 4.570 | 4.590 | 4.440 | 4.460 | 125,907 | -0.09(-1.98%) |
May 09, 2006 | 4.560 | 4.640 | 4.550 | 4.550 | 128,482 | -0.03(-0.66%) |
May 08, 2006 | 4.640 | 4.680 | 4.560 | 4.580 | 104,315 | -0.09(-1.93%) |
May 05, 2006 | 4.660 | 4.740 | 4.600 | 4.670 | 130,752 | +0.03(+0.65%) |
May 04, 2006 | 4.600 | 4.750 | 4.540 | 4.640 | 137,752 | +0.04(+0.87%) |
May 03, 2006 | 4.700 | 4.730 | 4.480 | 4.600 | 208,258 | -0.08(-1.71%) |
May 02, 2006 | 4.800 | 4.890 | 4.610 | 4.680 | 172,982 | -0.12(-2.50%) |
May 01, 2006 | 4.920 | 4.990 | 4.750 | 4.800 | 91,152 | -0.11(-2.24%) |
Apr 28, 2006 | 4.900 | 4.980 | 4.790 | 4.910 | 55,500 | +0.00(+0.00%) |
Apr 27, 2006 | 4.950 | 5.090 | 4.890 | 4.910 | 181,556 | -0.09(-1.80%) |
Apr 26, 2006 | 4.750 | 5.100 | 4.650 | 5.000 | 291,960 | +0.24(+5.04%) |
Apr 25, 2006 | 4.960 | 4.970 | 4.750 | 4.760 | 125,163 | -0.14(-2.86%) |
Apr 24, 2006 | 4.990 | 5.010 | 4.890 | 4.900 | 86,085 | -0.12(-2.39%) |
Apr 21, 2006 | 4.900 | 5.090 | 4.850 | 5.020 | 164,984 | +0.17(+3.51%) |
Apr 20, 2006 | 4.850 | 4.910 | 4.810 | 4.850 | 142,022 | -0.01(-0.21%) |
Apr 19, 2006 | 4.950 | 4.980 | 4.820 | 4.860 | 108,249 | -0.09(-1.82%) |
Apr 18, 2006 | 4.930 | 4.990 | 4.710 | 4.950 | 324,241 | +0.02(+0.41%) |
Apr 17, 2006 | 4.860 | 5.020 | 4.790 | 4.930 | 147,946 | +0.08(+1.65%) |
Apr 13, 2006 | 4.820 | 4.880 | 4.763 | 4.850 | 199,874 | +0.00(+0.00%) |
Apr 12, 2006 | 4.860 | 4.910 | 4.784 | 4.850 | 356,096 | -0.01(-0.21%) |
Apr 11, 2006 | 5.020 | 5.040 | 4.800 | 4.860 | 171,148 | -0.12(-2.41%) |
Apr 10, 2006 | 4.940 | 5.050 | 4.910 | 4.980 | 127,567 | +0.02(+0.40%) |
Apr 07, 2006 | 5.090 | 5.140 | 4.950 | 4.960 | 138,560 | -0.09(-1.78%) |
Apr 06, 2006 | 5.180 | 5.180 | 5.000 | 5.050 | 329,161 | -0.12(-2.32%) |
Apr 05, 2006 | 5.080 | 5.180 | 5.020 | 5.170 | 149,137 | +0.09(+1.77%) |
Apr 04, 2006 | 5.000 | 5.130 | 4.980 | 5.080 | 169,936 | +0.11(+2.21%) |
Apr 03, 2006 | 5.200 | 5.200 | 4.920 | 4.970 | 429,336 | -0.19(-3.68%) |
Mar 31, 2006 | 5.150 | 5.180 | 5.050 | 5.160 | 329,250 | +0.01(+0.19%) |
Mar 30, 2006 | 5.210 | 5.270 | 5.120 | 5.150 | 795,685 | -0.03(-0.58%) |
Mar 29, 2006 | 5.240 | 5.300 | 5.100 | 5.180 | 1,305,464 | -0.56(-9.76%) |
Mar 28, 2006 | 5.730 | 5.800 | 5.570 | 5.740 | 166,484 | -0.02(-0.35%) |
Mar 27, 2006 | 5.730 | 5.800 | 5.660 | 5.760 | 132,919 | +0.01(+0.17%) |
Mar 24, 2006 | 5.550 | 5.750 | 5.490 | 5.750 | 233,884 | +0.20(+3.60%) |
Mar 23, 2006 | 5.450 | 5.570 | 5.390 | 5.550 | 153,900 | +0.10(+1.83%) |
Mar 22, 2006 | 5.470 | 5.580 | 5.360 | 5.450 | 141,400 | -0.08(-1.45%) |
Mar 21, 2006 | 5.550 | 5.600 | 5.370 | 5.530 | 220,039 | -0.03(-0.54%) |
Mar 20, 2006 | 5.330 | 5.580 | 5.270 | 5.560 | 340,176 | +0.21(+3.93%) |
Mar 17, 2006 | 5.330 | 5.370 | 5.270 | 5.350 | 300,584 | +0.05(+0.94%) |
Mar 16, 2006 | 5.270 | 5.350 | 5.250 | 5.300 | 81,293 | +0.01(+0.19%) |
Mar 15, 2006 | 5.330 | 5.350 | 5.230 | 5.290 | 106,315 | -0.08(-1.49%) |
Mar 14, 2006 | 5.370 | 5.390 | 5.250 | 5.370 | 85,004 | +0.02(+0.37%) |
Mar 13, 2006 | 5.310 | 5.450 | 5.280 | 5.350 | 174,666 | +0.04(+0.75%) |
Mar 10, 2006 | 5.090 | 5.350 | 5.050 | 5.310 | 72,417 | +0.25(+4.94%) |
Mar 09, 2006 | 5.250 | 5.350 | 5.050 | 5.060 | 81,414 | -0.15(-2.88%) |
Mar 08, 2006 | 5.190 | 5.250 | 5.150 | 5.210 | 44,061 | -0.04(-0.76%) |
Mar 07, 2006 | 5.160 | 5.350 | 5.120 | 5.250 | 136,495 | +0.11(+2.14%) |
Mar 06, 2006 | 5.250 | 5.250 | 5.110 | 5.140 | 81,182 | -0.08(-1.53%) |
Mar 03, 2006 | 5.210 | 5.300 | 5.150 | 5.220 | 91,584 | -0.06(-1.14%) |
Mar 02, 2006 | 5.280 | 5.310 | 5.170 | 5.280 | 63,306 | -0.05(-0.94%) |