Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.724 | 4.724 | 4.543 | 4.543 | 5,641 | +0.04(+0.81%) |
May 30, 2006 | 4.870 | 4.870 | 4.506 | 4.506 | 8,316 | -0.22(-4.62%) |
May 26, 2006 | 4.724 | 4.906 | 4.470 | 4.724 | 6,642 | -0.07(-1.52%) |
May 25, 2006 | 4.652 | 4.979 | 4.652 | 4.797 | 7,195 | +0.15(+3.13%) |
May 24, 2006 | 4.470 | 4.906 | 4.361 | 4.652 | 8,956 | +0.25(+5.79%) |
May 23, 2006 | 4.402 | 4.543 | 4.397 | 4.397 | 4,363 | +0.04(+0.83%) |
May 22, 2006 | 4.143 | 4.397 | 4.143 | 4.361 | 9,691 | -0.04(-0.83%) |
May 19, 2006 | 4.906 | 4.906 | 4.361 | 4.397 | 18,335 | -0.44(-9.02%) |
May 18, 2006 | 4.179 | 4.833 | 3.998 | 4.833 | 15,402 | +0.65(+15.65%) |
May 17, 2006 | 4.361 | 4.361 | 4.179 | 4.179 | 7,168 | -0.18(-4.17%) |
May 16, 2006 | 4.433 | 4.433 | 4.288 | 4.361 | 3,191 | -0.07(-1.64%) |
May 15, 2006 | 4.506 | 4.506 | 4.288 | 4.434 | 8,750 | +0.15(+3.39%) |
May 12, 2006 | 4.216 | 4.582 | 4.179 | 4.288 | 22,233 | -0.33(-7.09%) |
May 11, 2006 | 4.761 | 4.761 | 4.615 | 4.615 | 10,649 | -0.15(-3.05%) |
May 10, 2006 | 4.615 | 4.906 | 4.612 | 4.761 | 19,211 | +0.18(+3.97%) |
May 09, 2006 | 4.434 | 4.615 | 4.179 | 4.579 | 64,747 | +0.18(+4.13%) |
May 08, 2006 | 4.107 | 4.434 | 3.998 | 4.397 | 75,892 | +0.29(+7.08%) |
May 05, 2006 | 4.143 | 4.252 | 3.961 | 4.107 | 13,545 | +0.15(+3.67%) |
May 04, 2006 | 3.998 | 4.107 | 3.852 | 3.961 | 11,639 | -0.04(-0.91%) |
May 03, 2006 | 4.107 | 4.252 | 3.925 | 3.998 | 50,039 | -0.18(-4.35%) |
May 02, 2006 | 4.470 | 4.543 | 3.998 | 4.179 | 20,720 | -0.00(-0.03%) |
May 01, 2006 | 3.998 | 4.470 | 3.998 | 4.181 | 2,958 | +0.15(+3.64%) |
Apr 28, 2006 | 4.216 | 4.216 | 3.961 | 4.034 | 13,758 | +0.00(+0.00%) |
Apr 27, 2006 | 4.179 | 4.543 | 4.034 | 4.034 | 83,288 | +0.22(+5.71%) |
Apr 26, 2006 | 3.743 | 3.925 | 3.489 | 3.816 | 16,102 | +0.18(+5.00%) |
Apr 25, 2006 | 3.489 | 3.707 | 3.489 | 3.634 | 11,254 | +0.22(+6.38%) |
Apr 24, 2006 | 3.670 | 3.670 | 3.380 | 3.416 | 660 | +0.07(+2.17%) |
Apr 21, 2006 | 3.634 | 3.634 | 3.343 | 3.343 | 23,389 | -0.29(-8.00%) |
Apr 20, 2006 | 3.707 | 3.707 | 3.634 | 3.634 | 3,742 | -0.07(-1.96%) |
Apr 19, 2006 | 3.816 | 3.816 | 3.707 | 3.707 | 3,161 | +0.04(+0.99%) |
Apr 18, 2006 | 3.561 | 3.670 | 3.561 | 3.670 | 1,403 | +0.11(+3.06%) |
Apr 17, 2006 | 3.271 | 3.561 | 3.263 | 3.561 | 1,898 | +0.29(+8.89%) |
Apr 13, 2006 | 3.162 | 3.271 | 3.162 | 3.271 | 990 | +0.15(+4.65%) |
Apr 12, 2006 | 2.907 | 3.125 | 2.907 | 3.125 | 3,537 | +0.22(+7.50%) |
Apr 11, 2006 | 3.093 | 3.162 | 2.907 | 2.907 | 3,659 | -0.18(-5.88%) |
Apr 10, 2006 | 3.380 | 3.380 | 2.180 | 3.089 | 6,349 | -0.33(-9.57%) |
Apr 07, 2006 | 3.380 | 3.452 | 3.380 | 3.416 | 3,384 | +0.04(+1.08%) |
Apr 06, 2006 | 3.452 | 3.525 | 3.380 | 3.380 | 1,279 | -0.07(-2.11%) |
Apr 05, 2006 | 3.452 | 3.634 | 3.452 | 3.452 | 2,860 | +0.07(+2.15%) |
Apr 04, 2006 | 3.380 | 3.380 | 3.343 | 3.380 | 258 | +0.00(+0.00%) |
Apr 03, 2006 | 3.598 | 3.852 | 3.307 | 3.380 | 5,420 | -0.33(-8.82%) |
Mar 31, 2006 | 3.743 | 3.961 | 3.707 | 3.707 | 3,136 | -0.11(-2.86%) |
Mar 30, 2006 | 3.925 | 3.925 | 3.816 | 3.816 | 5,049 | +0.07(+1.94%) |
Mar 29, 2006 | 4.107 | 4.107 | 3.743 | 3.743 | 2,008 | -0.07(-1.90%) |
Mar 28, 2006 | 3.816 | 3.816 | 3.816 | 3.816 | 1,058 | +0.00(+0.00%) |
Mar 27, 2006 | 3.925 | 3.925 | 3.816 | 3.816 | 3,853 | -0.15(-3.67%) |
Mar 24, 2006 | 4.107 | 4.107 | 3.961 | 3.961 | 55 | -0.22(-5.22%) |
Mar 23, 2006 | 3.707 | 4.179 | 3.707 | 4.179 | 3,604 | +0.47(+12.74%) |
Mar 22, 2006 | 3.816 | 3.925 | 3.707 | 3.707 | 2,201 | +0.04(+0.99%) |
Mar 21, 2006 | 3.634 | 4.288 | 3.634 | 3.670 | 6,258 | -0.04(-0.98%) |
Mar 20, 2006 | 3.670 | 3.741 | 3.634 | 3.707 | 7,924 | -0.25(-6.42%) |
Mar 17, 2006 | 3.925 | 4.107 | 3.925 | 3.961 | 9,826 | -0.25(-6.03%) |
Mar 16, 2006 | 4.034 | 4.284 | 3.816 | 4.216 | 4,312 | +0.18(+4.50%) |
Mar 15, 2006 | 4.034 | 4.038 | 4.034 | 4.034 | 2,669 | +0.00(+0.00%) |
Mar 14, 2006 | 3.811 | 4.034 | 3.811 | 4.034 | 4,100 | +0.22(+5.71%) |
Mar 13, 2006 | 3.707 | 3.816 | 3.707 | 3.816 | 3,667 | +0.07(+1.94%) |
Mar 10, 2006 | 3.707 | 3.850 | 3.707 | 3.743 | 10,318 | +0.11(+3.00%) |
Mar 09, 2006 | 3.670 | 3.670 | 3.452 | 3.634 | 22,113 | -0.04(-0.99%) |
Mar 08, 2006 | 3.707 | 3.819 | 3.344 | 3.670 | 47,315 | -0.22(-5.61%) |
Mar 07, 2006 | 3.852 | 4.288 | 3.707 | 3.889 | 9,034 | -0.11(-2.73%) |
Mar 06, 2006 | 4.361 | 4.361 | 3.998 | 3.998 | 6,383 | -0.22(-5.17%) |
Mar 03, 2006 | 4.216 | 4.288 | 4.179 | 4.216 | 4,001 | +0.00(+0.00%) |
Mar 02, 2006 | 3.925 | 4.216 | 3.925 | 4.216 | 6,804 | +0.00(+0.00%) |