Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.400 | 4.430 | 4.300 | 4.370 | 108,451 | -0.03(-0.68%) |
May 30, 2006 | 4.420 | 4.470 | 4.310 | 4.400 | 169,949 | +0.00(+0.00%) |
May 26, 2006 | 4.340 | 4.500 | 4.340 | 4.400 | 186,149 | +0.07(+1.62%) |
May 25, 2006 | 4.390 | 4.520 | 4.300 | 4.330 | 153,706 | -0.02(-0.46%) |
May 24, 2006 | 4.490 | 4.490 | 4.160 | 4.350 | 274,939 | -0.14(-3.12%) |
May 23, 2006 | 4.250 | 4.516 | 4.250 | 4.490 | 221,771 | +0.24(+5.65%) |
May 22, 2006 | 4.500 | 4.500 | 4.240 | 4.250 | 208,721 | -0.23(-5.13%) |
May 19, 2006 | 4.650 | 4.680 | 4.350 | 4.480 | 407,936 | -0.22(-4.68%) |
May 18, 2006 | 4.940 | 5.180 | 4.650 | 4.700 | 1,472,384 | -0.23(-4.67%) |
May 17, 2006 | 4.210 | 5.040 | 4.050 | 4.930 | 2,287,890 | +0.66(+15.46%) |
May 16, 2006 | 4.780 | 4.800 | 4.230 | 4.270 | 672,629 | -0.55(-11.41%) |
May 15, 2006 | 4.690 | 4.900 | 4.470 | 4.820 | 832,494 | +0.07(+1.47%) |
May 12, 2006 | 5.080 | 5.280 | 4.600 | 4.750 | 1,510,707 | -0.59(-11.05%) |
May 11, 2006 | 4.410 | 5.600 | 4.300 | 5.340 | 6,481,521 | +1.04(+24.19%) |
May 10, 2006 | 3.460 | 5.000 | 3.460 | 4.300 | 7,527,870 | +1.02(+31.10%) |
May 09, 2006 | 3.370 | 3.400 | 3.250 | 3.280 | 99,556 | -0.12(-3.53%) |
May 08, 2006 | 3.420 | 3.420 | 3.260 | 3.400 | 188,928 | +0.00(+0.00%) |
May 05, 2006 | 3.445 | 3.490 | 3.290 | 3.400 | 1,516,143 | +0.25(+7.94%) |
May 04, 2006 | 3.050 | 3.200 | 3.050 | 3.150 | 107,662 | +0.05(+1.61%) |
May 03, 2006 | 3.060 | 3.190 | 2.970 | 3.100 | 95,625 | +0.03(+0.98%) |
May 02, 2006 | 3.090 | 3.110 | 3.000 | 3.070 | 57,715 | -0.03(-0.97%) |
May 01, 2006 | 3.110 | 3.120 | 3.060 | 3.100 | 86,203 | +0.04(+1.31%) |
Apr 28, 2006 | 3.090 | 3.150 | 3.020 | 3.060 | 73,400 | -0.07(-2.24%) |
Apr 27, 2006 | 3.200 | 3.200 | 3.090 | 3.130 | 68,656 | -0.07(-2.19%) |
Apr 26, 2006 | 3.230 | 3.230 | 3.110 | 3.200 | 56,753 | -0.05(-1.54%) |
Apr 25, 2006 | 3.220 | 3.330 | 3.140 | 3.250 | 72,150 | +0.03(+0.93%) |
Apr 24, 2006 | 3.210 | 3.250 | 3.150 | 3.220 | 68,468 | -0.01(-0.31%) |
Apr 21, 2006 | 3.080 | 3.230 | 3.080 | 3.230 | 44,628 | +0.13(+4.19%) |
Apr 20, 2006 | 3.230 | 3.240 | 3.080 | 3.100 | 82,124 | -0.12(-3.73%) |
Apr 19, 2006 | 3.150 | 3.230 | 3.140 | 3.220 | 108,703 | +0.04(+1.26%) |
Apr 18, 2006 | 3.161 | 3.200 | 3.090 | 3.180 | 81,129 | -0.01(-0.31%) |
Apr 17, 2006 | 3.170 | 3.240 | 3.080 | 3.190 | 63,997 | +0.02(+0.63%) |
Apr 13, 2006 | 3.080 | 3.210 | 3.020 | 3.170 | 61,636 | +0.11(+3.59%) |
Apr 12, 2006 | 2.920 | 3.080 | 2.930 | 3.060 | 98,673 | +0.14(+4.79%) |
Apr 11, 2006 | 3.050 | 3.080 | 2.900 | 2.920 | 135,399 | -0.16(-5.19%) |
Apr 10, 2006 | 3.140 | 3.190 | 3.050 | 3.080 | 69,927 | -0.02(-0.65%) |
Apr 07, 2006 | 3.150 | 3.200 | 3.100 | 3.100 | 56,029 | -0.06(-1.90%) |
Apr 06, 2006 | 3.180 | 3.200 | 3.090 | 3.160 | 104,118 | -0.06(-1.86%) |
Apr 05, 2006 | 3.200 | 3.230 | 3.170 | 3.220 | 87,253 | +0.00(+0.00%) |
Apr 04, 2006 | 3.190 | 3.250 | 3.140 | 3.220 | 57,767 | +0.01(+0.31%) |
Apr 03, 2006 | 3.380 | 3.380 | 3.200 | 3.210 | 85,391 | -0.12(-3.60%) |
Mar 31, 2006 | 3.260 | 3.330 | 3.200 | 3.330 | 106,292 | +0.07(+2.15%) |
Mar 30, 2006 | 3.250 | 3.300 | 3.200 | 3.260 | 103,881 | +0.00(+0.00%) |
Mar 29, 2006 | 3.340 | 3.340 | 3.120 | 3.260 | 216,570 | -0.04(-1.21%) |
Mar 28, 2006 | 3.280 | 3.320 | 3.250 | 3.300 | 54,538 | +0.04(+1.23%) |
Mar 27, 2006 | 3.460 | 3.460 | 3.260 | 3.260 | 218,701 | -0.20(-5.78%) |
Mar 24, 2006 | 3.400 | 3.480 | 3.300 | 3.460 | 100,517 | +0.08(+2.37%) |
Mar 23, 2006 | 3.340 | 3.450 | 3.340 | 3.380 | 68,100 | +0.03(+0.90%) |
Mar 22, 2006 | 3.350 | 3.390 | 3.250 | 3.350 | 125,900 | -0.01(-0.30%) |
Mar 21, 2006 | 3.500 | 3.500 | 3.350 | 3.360 | 76,493 | -0.13(-3.72%) |
Mar 20, 2006 | 3.550 | 3.550 | 3.440 | 3.490 | 72,776 | -0.01(-0.29%) |
Mar 17, 2006 | 3.530 | 3.609 | 3.410 | 3.500 | 84,933 | -0.03(-0.85%) |
Mar 16, 2006 | 3.700 | 3.720 | 3.510 | 3.530 | 73,934 | -0.19(-5.11%) |
Mar 15, 2006 | 3.620 | 3.790 | 3.516 | 3.720 | 187,320 | +0.14(+3.91%) |
Mar 14, 2006 | 3.630 | 3.720 | 3.570 | 3.580 | 149,313 | -0.01(-0.28%) |
Mar 13, 2006 | 3.380 | 3.720 | 3.350 | 3.590 | 302,259 | +0.20(+5.90%) |
Mar 10, 2006 | 3.350 | 3.400 | 3.340 | 3.390 | 79,028 | +0.02(+0.59%) |
Mar 09, 2006 | 3.410 | 3.410 | 3.350 | 3.370 | 90,352 | -0.04(-1.17%) |
Mar 08, 2006 | 3.300 | 3.410 | 3.300 | 3.410 | 53,332 | +0.08(+2.40%) |
Mar 07, 2006 | 3.370 | 3.380 | 3.300 | 3.330 | 53,206 | -0.02(-0.60%) |
Mar 06, 2006 | 3.370 | 3.400 | 3.320 | 3.350 | 63,456 | -0.03(-0.89%) |
Mar 03, 2006 | 3.420 | 3.420 | 3.320 | 3.380 | 71,860 | -0.03(-0.88%) |
Mar 02, 2006 | 3.430 | 3.430 | 3.310 | 3.410 | 118,406 | +0.00(+0.00%) |