Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.400 | 5.550 | 5.350 | 5.350 | 21,967 | -0.05(-0.93%) |
May 30, 2006 | 5.700 | 5.700 | 5.400 | 5.400 | 8,800 | -0.10(-1.82%) |
May 26, 2006 | 5.500 | 5.600 | 5.500 | 5.500 | 15,000 | +0.10(+1.85%) |
May 25, 2006 | 5.500 | 5.550 | 5.310 | 5.400 | 9,681 | +0.00(+0.00%) |
May 24, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 3,000 | +0.00(+0.00%) |
May 23, 2006 | 5.400 | 5.550 | 5.400 | 5.400 | 12,000 | +0.00(+0.00%) |
May 22, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 1,100 | +0.00(+0.00%) |
May 19, 2006 | 5.400 | 5.450 | 5.400 | 5.400 | 8,800 | +0.00(+0.00%) |
May 18, 2006 | 5.400 | 5.500 | 5.400 | 5.400 | 29,525 | +0.08(+1.50%) |
May 17, 2006 | 5.650 | 5.650 | 5.320 | 5.320 | 9,500 | -0.08(-1.48%) |
May 16, 2006 | 5.800 | 5.830 | 5.300 | 5.400 | 27,397 | -0.40(-6.90%) |
May 15, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 21,024 | +0.00(+0.00%) |
May 12, 2006 | 5.900 | 5.900 | 5.800 | 5.800 | 27,022 | -0.20(-3.33%) |
May 11, 2006 | 5.950 | 6.000 | 5.850 | 6.000 | 11,775 | +0.10(+1.69%) |
May 10, 2006 | 6.150 | 6.200 | 5.800 | 5.900 | 37,478 | -0.05(-0.84%) |
May 09, 2006 | 6.000 | 6.100 | 5.950 | 5.950 | 20,150 | +0.10(+1.71%) |
May 08, 2006 | 5.950 | 6.100 | 5.820 | 5.850 | 80,502 | -0.10(-1.68%) |
May 05, 2006 | 5.400 | 5.950 | 5.400 | 5.950 | 81,000 | +0.55(+10.19%) |
May 04, 2006 | 5.500 | 5.500 | 5.100 | 5.400 | 120,649 | +0.15(+2.86%) |
May 03, 2006 | 5.000 | 5.250 | 5.000 | 5.250 | 17,500 | +0.05(+0.96%) |
May 02, 2006 | 5.250 | 5.250 | 5.200 | 5.200 | 2,000 | +0.20(+4.00%) |
May 01, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 5,500 | +0.00(+0.00%) |
Apr 28, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 5,500 | +0.20(+4.17%) |
Apr 27, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 8,000 | -0.20(-4.00%) |
Apr 26, 2006 | 4.900 | 5.000 | 4.800 | 5.000 | 15,487 | +0.00(+0.00%) |
Apr 25, 2006 | 5.010 | 5.010 | 5.000 | 5.000 | 7,001 | -0.02(-0.40%) |
Apr 24, 2006 | 5.100 | 5.100 | 5.000 | 5.020 | 5,500 | -0.08(-1.57%) |
Apr 21, 2006 | 5.600 | 5.600 | 4.950 | 5.100 | 9,400 | +0.05(+0.99%) |
Apr 20, 2006 | 5.100 | 5.100 | 5.050 | 5.050 | 5,500 | +0.25(+5.21%) |
Apr 19, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 300 | -0.30(-5.88%) |
Apr 11, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 250 | -0.10(-1.92%) |
Apr 07, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | +0.30(+6.12%) |
Apr 05, 2006 | 4.800 | 5.250 | 4.800 | 4.900 | 12,250 | +0.10(+2.08%) |
Apr 04, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 11,000 | +0.05(+1.05%) |
Apr 03, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 2,500 | -0.05(-1.04%) |
Mar 31, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 1,700 | +0.00(+0.00%) |
Mar 30, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 | -0.20(-4.00%) |
Mar 29, 2006 | 4.800 | 5.000 | 4.800 | 5.000 | 7,096 | +0.10(+2.04%) |
Mar 28, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 3,200 | +0.05(+1.03%) |
Mar 27, 2006 | 4.850 | 4.850 | 4.850 | 4.850 | 5,596 | -0.15(-3.00%) |
Mar 24, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 | +0.15(+3.09%) |
Mar 23, 2006 | 4.750 | 5.100 | 4.750 | 4.850 | 20,200 | +0.10(+2.11%) |
Mar 22, 2006 | 4.800 | 4.810 | 4.750 | 4.750 | 10,500 | +0.00(+0.00%) |
Mar 21, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 5,500 | +0.00(+0.00%) |
Mar 20, 2006 | 4.900 | 4.900 | 4.600 | 4.750 | 4,000 | -0.10(-2.06%) |
Mar 17, 2006 | 4.810 | 4.950 | 4.810 | 4.850 | 8,700 | -0.05(-1.02%) |
Mar 16, 2006 | 5.000 | 5.000 | 4.900 | 4.900 | 5,100 | -0.15(-2.97%) |
Mar 15, 2006 | 5.000 | 5.050 | 5.000 | 5.050 | 1,200 | +0.05(+1.00%) |
Mar 14, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) |
Mar 13, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 4.900 | 5.100 | 4.900 | 5.000 | 8,241 | -0.10(-1.96%) |
Mar 08, 2006 | 4.900 | 5.100 | 4.900 | 5.100 | 7,978 | +0.20(+4.08%) |
Mar 07, 2006 | 4.850 | 4.900 | 4.850 | 4.900 | 12,877 | +0.05(+1.03%) |
Mar 06, 2006 | 4.850 | 4.850 | 4.850 | 4.850 | 900 | +0.05(+1.04%) |
Mar 03, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 4.850 | 4.950 | 4.800 | 4.800 | 32,442 | +0.05(+1.05%) |