Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.020 | 4.020 | 4.020 | 4.020 | 11,100 | -0.37(-8.33%) |
May 30, 2006 | 4.385 | 4.468 | 4.385 | 4.385 | 24,500 | +0.31(+7.72%) |
May 26, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
May 25, 2006 | 4.071 | 4.071 | 3.985 | 4.071 | 2,600 | +0.13(+3.39%) |
May 24, 2006 | 3.938 | 4.001 | 3.780 | 3.938 | 14,600 | -0.12(-3.01%) |
May 23, 2006 | 4.060 | 4.120 | 3.999 | 4.060 | 18,950 | -0.06(-1.46%) |
May 22, 2006 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.120 | 4.120 | 3.900 | 4.120 | 2,750 | -0.21(-4.85%) |
May 18, 2006 | 4.330 | 4.330 | 4.330 | 4.330 | 2,000 | +0.08(+1.88%) |
May 17, 2006 | 4.665 | 4.760 | 2.035 | 4.250 | 15,050 | -0.42(-8.90%) |
May 16, 2006 | 4.665 | 4.680 | 4.485 | 4.665 | 61,545 | +0.33(+7.74%) |
May 15, 2006 | 4.330 | 4.370 | 4.272 | 4.330 | 10,350 | -0.35(-7.48%) |
May 12, 2006 | 4.680 | 4.750 | 4.680 | 4.680 | 1,400 | +0.01(+0.21%) |
May 11, 2006 | 4.670 | 4.910 | 4.670 | 4.670 | 13,600 | -0.09(-1.89%) |
May 10, 2006 | 4.760 | 4.850 | 4.738 | 4.760 | 13,000 | +0.11(+2.37%) |
May 09, 2006 | 4.650 | 4.650 | 4.150 | 4.650 | 15,725 | +0.50(+12.05%) |
May 08, 2006 | 4.150 | 4.300 | 3.940 | 4.150 | 8,550 | -0.16(-3.71%) |
May 05, 2006 | 4.310 | 4.360 | 4.265 | 4.310 | 6,700 | +0.05(+1.10%) |
May 04, 2006 | 4.263 | 4.270 | 4.095 | 4.263 | 17,300 | +0.18(+4.36%) |
May 03, 2006 | 4.085 | 4.350 | 4.085 | 4.085 | 28,500 | -0.41(-9.02%) |
May 02, 2006 | 4.490 | 4.501 | 4.400 | 4.490 | 33,000 | -0.05(-1.21%) |
May 01, 2006 | 4.545 | 4.855 | 4.545 | 4.545 | 8,797 | +0.09(+2.13%) |
Apr 28, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.07(+1.48%) |
Apr 27, 2006 | 4.385 | 4.515 | 4.385 | 4.385 | 305,400 | -0.12(-2.66%) |
Apr 26, 2006 | 4.505 | 4.725 | 4.505 | 4.505 | 14,440 | -0.47(-9.45%) |
Apr 25, 2006 | 4.975 | 4.880 | 4.630 | 4.975 | 10,600 | +0.00(+0.00%) |
Apr 24, 2006 | 4.975 | 4.785 | 4.643 | 4.975 | 6,700 | +0.00(+0.00%) |
Apr 21, 2006 | 4.992 | 4.975 | 4.830 | 4.975 | 5,800 | -0.02(-0.33%) |
Apr 20, 2006 | 5.260 | 5.250 | 4.985 | 4.992 | 10,720 | -0.27(-5.10%) |
Apr 19, 2006 | 4.850 | 5.260 | 4.955 | 5.260 | 19,448 | +0.41(+8.45%) |
Apr 18, 2006 | 4.850 | 5.050 | 4.800 | 4.850 | 46,200 | +0.09(+2.00%) |
Apr 17, 2006 | 4.755 | 4.755 | 4.605 | 4.755 | 8,100 | +0.12(+2.48%) |
Apr 13, 2006 | 4.530 | 4.640 | 4.534 | 4.640 | 3,475 | +0.11(+2.43%) |
Apr 12, 2006 | 4.635 | 4.530 | 4.375 | 4.530 | 87,200 | -0.10(-2.27%) |
Apr 11, 2006 | 4.635 | 4.849 | 4.450 | 4.635 | 10,575 | -0.17(-3.44%) |
Apr 10, 2006 | 4.800 | 5.040 | 4.640 | 4.800 | 69,363 | -0.23(-4.57%) |
Apr 07, 2006 | 5.030 | 5.060 | 4.600 | 5.030 | 20,930 | +0.42(+8.99%) |
Apr 06, 2006 | 4.615 | 4.630 | 4.270 | 4.615 | 124,921 | +0.28(+6.39%) |
Apr 05, 2006 | 4.338 | 5.850 | 4.270 | 4.338 | 86,825 | -0.14(-3.06%) |
Apr 04, 2006 | 4.475 | 4.889 | 4.475 | 4.475 | 37,811 | -0.24(-5.01%) |
Apr 03, 2006 | 4.711 | 4.711 | 4.711 | 4.711 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 4.711 | 4.960 | 4.704 | 4.711 | 285,730 | -0.31(-6.15%) |
Mar 30, 2006 | 5.020 | 5.020 | 4.920 | 5.020 | 24,400 | +0.16(+3.29%) |
Mar 29, 2006 | 4.860 | 4.960 | 4.650 | 4.860 | 42,900 | -0.14(-2.80%) |
Mar 28, 2006 | 5.330 | 5.330 | 5.000 | 5.000 | 17,600 | -0.33(-6.19%) |
Mar 27, 2006 | 5.330 | 5.580 | 5.320 | 5.330 | 58,900 | -0.12(-2.29%) |
Mar 24, 2006 | 5.310 | 5.460 | 5.170 | 5.455 | 10,850 | +0.29(+5.51%) |
Mar 21, 2006 | 5.170 | 5.265 | 4.620 | 5.170 | 148,750 | +0.32(+6.60%) |
Mar 20, 2006 | 4.850 | 5.890 | 4.801 | 4.850 | 12,000 | -0.25(-4.90%) |
Mar 17, 2006 | 5.100 | 5.120 | 5.050 | 5.100 | 11,400 | +0.08(+1.63%) |
Mar 16, 2006 | 5.018 | 5.150 | 5.018 | 5.018 | 259,395 | +0.01(+0.17%) |
Mar 15, 2006 | 4.910 | 5.125 | 4.942 | 5.010 | 19,600 | +0.10(+2.04%) |
Mar 14, 2006 | 4.770 | 4.910 | 4.820 | 4.910 | 20,828 | +0.14(+2.94%) |
Mar 13, 2006 | 4.770 | 4.873 | 4.750 | 4.770 | 39,450 | +0.10(+2.19%) |
Mar 10, 2006 | 4.668 | 4.700 | 4.661 | 4.668 | 8,900 | -0.28(-5.70%) |
Mar 09, 2006 | 4.950 | 4.950 | 4.812 | 4.950 | 7,185 | +0.20(+4.21%) |
Mar 08, 2006 | 4.750 | 4.868 | 4.364 | 4.750 | 44,618 | +0.16(+3.37%) |
Mar 07, 2006 | 4.595 | 5.212 | 4.595 | 4.595 | 9,500 | -0.86(-15.69%) |
Mar 06, 2006 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.450 | 5.490 | 4.639 | 5.450 | 91,600 | +0.83(+18.04%) |
Mar 02, 2006 | 4.617 | 4.617 | 4.140 | 4.617 | 74,900 | +0.41(+9.69%) |