Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.232 | 4.307 | 3.884 | 4.032 | 1,021,676 | -0.20(-4.62%) |
May 30, 2006 | 4.337 | 4.337 | 4.143 | 4.227 | 428,722 | +0.02(+0.38%) |
May 26, 2006 | 4.092 | 4.339 | 4.076 | 4.211 | 721,748 | +0.21(+5.29%) |
May 25, 2006 | 3.910 | 4.088 | 3.910 | 3.999 | 605,069 | +0.18(+4.65%) |
May 24, 2006 | 3.784 | 3.973 | 3.617 | 3.822 | 1,041,299 | +0.02(+0.47%) |
May 23, 2006 | 3.555 | 3.944 | 3.493 | 3.804 | 2,094,931 | +0.42(+12.35%) |
May 22, 2006 | 3.914 | 3.941 | 3.306 | 3.386 | 1,756,555 | -0.66(-16.27%) |
May 19, 2006 | 3.999 | 4.063 | 3.676 | 4.044 | 1,199,446 | +0.07(+1.74%) |
May 18, 2006 | 4.284 | 4.444 | 3.953 | 3.974 | 1,316,772 | -0.30(-7.07%) |
May 17, 2006 | 4.675 | 4.765 | 4.230 | 4.277 | 1,504,998 | -0.39(-8.34%) |
May 16, 2006 | 4.426 | 4.835 | 4.357 | 4.666 | 1,121,311 | +0.33(+7.58%) |
May 15, 2006 | 4.124 | 4.977 | 3.733 | 4.337 | 3,272,968 | +0.07(+1.67%) |
May 12, 2006 | 4.497 | 4.497 | 3.999 | 4.266 | 1,189,753 | -0.14(-3.23%) |
May 11, 2006 | 4.897 | 5.000 | 4.147 | 4.408 | 1,826,682 | -0.41(-8.49%) |
May 10, 2006 | 4.396 | 4.819 | 4.385 | 4.817 | 1,255,042 | +0.46(+10.61%) |
May 09, 2006 | 4.014 | 4.383 | 3.951 | 4.355 | 784,752 | +0.41(+10.51%) |
May 08, 2006 | 4.040 | 4.110 | 3.880 | 3.941 | 546,143 | -0.06(-1.47%) |
May 05, 2006 | 3.928 | 4.047 | 3.928 | 3.999 | 413,054 | +0.10(+2.69%) |
May 04, 2006 | 4.005 | 4.033 | 3.875 | 3.894 | 378,165 | -0.10(-2.62%) |
May 03, 2006 | 3.955 | 4.054 | 3.834 | 3.999 | 351,301 | +0.06(+1.53%) |
May 02, 2006 | 4.181 | 4.291 | 3.823 | 3.939 | 1,359,295 | -0.20(-4.85%) |
May 01, 2006 | 3.765 | 4.193 | 3.742 | 4.140 | 1,079,837 | +0.45(+12.19%) |
Apr 28, 2006 | 3.511 | 3.774 | 3.475 | 3.690 | 852,887 | +0.17(+4.95%) |
Apr 27, 2006 | 3.331 | 3.527 | 3.258 | 3.516 | 552,675 | +0.18(+5.27%) |
Apr 26, 2006 | 3.253 | 3.354 | 3.253 | 3.340 | 136,675 | +0.08(+2.51%) |
Apr 25, 2006 | 3.256 | 3.347 | 3.226 | 3.258 | 157,311 | +0.00(+0.11%) |
Apr 24, 2006 | 3.422 | 3.468 | 3.178 | 3.255 | 572,515 | -0.15(-4.39%) |
Apr 21, 2006 | 3.356 | 3.413 | 3.352 | 3.404 | 300,268 | +0.06(+1.70%) |
Apr 20, 2006 | 3.294 | 3.356 | 3.260 | 3.347 | 505,676 | +0.08(+2.39%) |
Apr 19, 2006 | 3.135 | 3.269 | 3.135 | 3.269 | 308,055 | +0.13(+4.19%) |
Apr 18, 2006 | 3.137 | 3.173 | 3.095 | 3.137 | 218,996 | +0.00(+0.06%) |
Apr 17, 2006 | 3.176 | 3.196 | 3.068 | 3.135 | 335,900 | -0.00(-0.04%) |
Apr 13, 2006 | 3.031 | 3.151 | 2.981 | 3.137 | 315,982 | +0.09(+2.90%) |
Apr 12, 2006 | 3.008 | 3.048 | 2.956 | 3.048 | 230,414 | +0.04(+1.36%) |
Apr 11, 2006 | 3.056 | 3.070 | 2.915 | 3.008 | 486,278 | -0.02(-0.82%) |
Apr 10, 2006 | 2.880 | 3.036 | 2.810 | 3.032 | 463,240 | +0.16(+5.57%) |
Apr 07, 2006 | 2.983 | 3.068 | 2.844 | 2.872 | 688,228 | -0.12(-4.15%) |
Apr 06, 2006 | 2.933 | 3.002 | 2.914 | 2.997 | 501,600 | +0.08(+2.87%) |
Apr 05, 2006 | 2.737 | 2.947 | 2.622 | 2.913 | 687,190 | +0.18(+6.43%) |
Apr 04, 2006 | 2.791 | 2.858 | 2.712 | 2.737 | 309,894 | -0.10(-3.46%) |
Apr 03, 2006 | 2.794 | 2.906 | 2.734 | 2.835 | 642,366 | +0.07(+2.39%) |
Mar 31, 2006 | 2.773 | 2.842 | 2.679 | 2.769 | 477,589 | +0.01(+0.45%) |
Mar 30, 2006 | 2.567 | 2.807 | 2.567 | 2.757 | 804,316 | +0.19(+7.34%) |
Mar 29, 2006 | 2.524 | 2.590 | 2.465 | 2.568 | 350,556 | +0.06(+2.41%) |
Mar 28, 2006 | 2.629 | 2.632 | 2.375 | 2.508 | 617,317 | -0.10(-3.95%) |
Mar 27, 2006 | 2.597 | 2.631 | 2.549 | 2.611 | 350,232 | +0.03(+1.24%) |
Mar 24, 2006 | 2.387 | 2.618 | 2.348 | 2.579 | 751,810 | +0.20(+8.61%) |
Mar 23, 2006 | 2.197 | 2.378 | 2.181 | 2.375 | 550,776 | +0.17(+7.92%) |
Mar 22, 2006 | 2.142 | 2.257 | 2.137 | 2.201 | 408,159 | +0.04(+1.64%) |
Mar 21, 2006 | 2.233 | 2.282 | 2.137 | 2.165 | 653,488 | -0.08(-3.72%) |
Mar 20, 2006 | 2.362 | 2.373 | 2.236 | 2.249 | 449,248 | -0.13(-5.31%) |
Mar 17, 2006 | 2.444 | 2.504 | 2.359 | 2.375 | 293,602 | -0.06(-2.62%) |
Mar 16, 2006 | 2.544 | 2.574 | 2.430 | 2.439 | 310,533 | -0.08(-3.24%) |
Mar 15, 2006 | 2.657 | 2.657 | 2.496 | 2.520 | 528,815 | -0.09(-3.47%) |
Mar 14, 2006 | 2.435 | 2.627 | 2.435 | 2.611 | 1,179,764 | +0.18(+7.62%) |
Mar 13, 2006 | 2.364 | 2.430 | 2.346 | 2.426 | 275,844 | +0.08(+3.57%) |
Mar 10, 2006 | 2.339 | 2.389 | 2.323 | 2.343 | 253,227 | +0.01(+0.23%) |
Mar 09, 2006 | 2.348 | 2.460 | 2.337 | 2.337 | 286,209 | -0.01(-0.60%) |
Mar 08, 2006 | 2.378 | 2.379 | 2.289 | 2.352 | 764,904 | -0.05(-2.00%) |
Mar 07, 2006 | 2.488 | 2.488 | 2.350 | 2.400 | 468,289 | -0.10(-3.91%) |
Mar 06, 2006 | 2.664 | 2.664 | 2.497 | 2.497 | 465,496 | -0.17(-6.27%) |
Mar 03, 2006 | 2.702 | 2.714 | 2.634 | 2.664 | 364,634 | -0.03(-1.12%) |
Mar 02, 2006 | 2.622 | 2.730 | 2.588 | 2.695 | 777,967 | +0.07(+2.78%) |