Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.246 | 4.355 | 4.152 | 4.152 | 84,535 | +0.14(+3.49%) |
May 30, 2006 | 4.012 | 4.012 | 4.012 | 4.012 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.300 | 4.300 | 3.996 | 4.012 | 3,595 | -0.03(-0.77%) |
May 25, 2006 | 4.238 | 4.238 | 4.043 | 4.043 | 2,512 | +0.05(+1.37%) |
May 24, 2006 | 3.989 | 4.238 | 3.989 | 3.989 | 12,027 | +0.01(+0.20%) |
May 23, 2006 | 4.090 | 4.090 | 3.981 | 3.981 | 7,188 | -0.18(-4.31%) |
May 22, 2006 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.409 | 4.503 | 4.082 | 4.160 | 74,666 | -0.22(-4.98%) |
May 18, 2006 | 4.386 | 4.409 | 4.363 | 4.378 | 36,431 | +0.02(+0.36%) |
May 17, 2006 | 4.363 | 4.425 | 4.363 | 4.363 | 31,669 | +0.00(+0.00%) |
May 16, 2006 | 4.487 | 4.542 | 4.363 | 4.363 | 55,966 | -0.03(-0.71%) |
May 15, 2006 | 4.363 | 4.448 | 4.363 | 4.394 | 16,815 | +0.01(+0.18%) |
May 12, 2006 | 4.441 | 4.441 | 4.370 | 4.386 | 4,621 | -0.08(-1.75%) |
May 11, 2006 | 4.363 | 4.479 | 4.363 | 4.464 | 8,833 | +0.16(+3.80%) |
May 10, 2006 | 4.518 | 4.518 | 4.285 | 4.300 | 16,815 | -0.19(-4.33%) |
May 09, 2006 | 4.464 | 4.830 | 4.425 | 4.495 | 27,306 | +0.05(+1.23%) |
May 08, 2006 | 4.417 | 4.461 | 4.417 | 4.441 | 1,540 | -0.06(-1.38%) |
May 05, 2006 | 4.363 | 4.557 | 4.363 | 4.503 | 12,849 | +0.20(+4.71%) |
May 04, 2006 | 4.511 | 4.542 | 4.300 | 4.300 | 82,833 | -0.22(-4.83%) |
May 03, 2006 | 4.456 | 4.674 | 4.456 | 4.518 | 41,666 | +0.12(+2.65%) |
May 02, 2006 | 4.518 | 4.581 | 4.402 | 4.402 | 14,846 | -0.16(-3.42%) |
May 01, 2006 | 4.511 | 4.682 | 4.402 | 4.557 | 60,073 | +0.08(+1.74%) |
Apr 28, 2006 | 4.402 | 4.612 | 4.363 | 4.479 | 73,808 | +0.05(+1.05%) |
Apr 27, 2006 | 4.417 | 4.433 | 4.137 | 4.433 | 103,610 | +0.02(+0.35%) |
Apr 26, 2006 | 3.950 | 4.479 | 3.895 | 4.417 | 147,925 | +0.50(+12.72%) |
Apr 25, 2006 | 3.529 | 3.919 | 3.513 | 3.919 | 28,216 | +0.33(+9.35%) |
Apr 24, 2006 | 3.607 | 3.615 | 3.529 | 3.584 | 156,534 | -0.03(-0.86%) |
Apr 21, 2006 | 3.506 | 3.747 | 3.506 | 3.615 | 238,946 | +0.13(+3.80%) |
Apr 20, 2006 | 3.599 | 3.880 | 3.443 | 3.482 | 29,206 | -0.24(-6.49%) |
Apr 19, 2006 | 3.615 | 3.724 | 3.529 | 3.724 | 39,409 | +0.08(+2.14%) |
Apr 18, 2006 | 3.732 | 3.732 | 3.529 | 3.646 | 13,734 | -0.12(-3.31%) |
Apr 17, 2006 | 3.662 | 3.786 | 3.646 | 3.771 | 4,826 | +0.21(+5.91%) |
Apr 13, 2006 | 3.506 | 3.669 | 3.467 | 3.560 | 16,302 | -0.02(-0.65%) |
Apr 12, 2006 | 3.545 | 3.646 | 3.498 | 3.584 | 47,109 | +0.08(+2.22%) |
Apr 11, 2006 | 3.700 | 3.739 | 3.373 | 3.506 | 39,943 | -0.11(-3.02%) |
Apr 10, 2006 | 3.926 | 4.020 | 3.615 | 3.615 | 107,062 | -0.31(-7.94%) |
Apr 07, 2006 | 3.872 | 3.989 | 3.778 | 3.926 | 166,295 | +0.11(+2.86%) |
Apr 06, 2006 | 3.841 | 3.895 | 3.739 | 3.817 | 38,510 | +0.01(+0.20%) |
Apr 05, 2006 | 3.973 | 3.973 | 3.786 | 3.810 | 40,434 | -0.16(-4.12%) |
Apr 04, 2006 | 4.012 | 4.137 | 3.771 | 3.973 | 21,564 | +0.04(+0.99%) |
Apr 03, 2006 | 4.028 | 4.051 | 3.848 | 3.934 | 29,626 | -0.12(-2.88%) |
Mar 31, 2006 | 3.926 | 4.067 | 3.926 | 4.051 | 94,131 | +0.04(+0.97%) |
Mar 30, 2006 | 3.895 | 4.020 | 3.810 | 4.012 | 97,979 | +0.09(+2.39%) |
Mar 29, 2006 | 3.833 | 3.934 | 3.833 | 3.919 | 55,837 | +0.09(+2.24%) |
Mar 28, 2006 | 3.662 | 3.950 | 3.638 | 3.833 | 89,405 | +0.16(+4.24%) |
Mar 27, 2006 | 3.599 | 3.747 | 3.459 | 3.677 | 59,614 | +0.08(+2.16%) |
Mar 24, 2006 | 3.513 | 3.732 | 3.475 | 3.599 | 61,214 | +0.12(+3.36%) |
Mar 23, 2006 | 3.428 | 3.513 | 3.358 | 3.482 | 11,039 | +0.02(+0.45%) |
Mar 22, 2006 | 3.389 | 3.470 | 3.358 | 3.467 | 11,295 | +0.11(+3.25%) |
Mar 21, 2006 | 3.467 | 3.545 | 3.264 | 3.358 | 59,788 | -0.11(-3.15%) |
Mar 20, 2006 | 3.412 | 3.475 | 3.358 | 3.467 | 16,811 | +0.02(+0.68%) |
Mar 17, 2006 | 3.443 | 3.545 | 3.381 | 3.443 | 18,227 | +0.02(+0.45%) |
Mar 16, 2006 | 3.459 | 3.459 | 3.373 | 3.428 | 34,973 | -0.01(-0.23%) |
Mar 15, 2006 | 3.428 | 3.521 | 3.412 | 3.436 | 46,213 | -0.02(-0.68%) |
Mar 14, 2006 | 3.475 | 3.552 | 3.428 | 3.459 | 114,630 | -0.05(-1.33%) |
Mar 13, 2006 | 3.404 | 3.599 | 3.327 | 3.506 | 179,643 | +0.11(+3.21%) |
Mar 10, 2006 | 3.490 | 3.498 | 3.397 | 3.397 | 19,622 | -0.03(-0.91%) |
Mar 09, 2006 | 3.482 | 3.482 | 3.342 | 3.428 | 112,943 | -0.03(-0.90%) |
Mar 08, 2006 | 3.475 | 3.552 | 3.428 | 3.459 | 151,339 | +0.02(+0.68%) |
Mar 07, 2006 | 3.512 | 3.513 | 3.389 | 3.436 | 104,464 | -0.11(-3.08%) |
Mar 06, 2006 | 3.475 | 3.584 | 3.467 | 3.545 | 56,704 | +0.04(+1.11%) |
Mar 03, 2006 | 3.350 | 3.537 | 3.350 | 3.506 | 141,229 | +0.19(+5.63%) |
Mar 02, 2006 | 3.272 | 3.420 | 3.116 | 3.319 | 154,638 | +0.11(+3.40%) |