Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.289 | 4.399 | 4.194 | 4.194 | 83,686 | +0.14(+3.50%) |
May 30, 2006 | 4.053 | 4.053 | 4.053 | 4.053 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.344 | 4.344 | 4.037 | 4.053 | 3,559 | -0.03(-0.77%) |
May 25, 2006 | 4.281 | 4.281 | 4.084 | 4.084 | 2,486 | +0.06(+1.37%) |
May 24, 2006 | 4.029 | 4.281 | 4.029 | 4.029 | 11,906 | +0.01(+0.20%) |
May 23, 2006 | 4.131 | 4.131 | 4.021 | 4.021 | 7,116 | -0.18(-4.31%) |
May 22, 2006 | 4.202 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.454 | 4.549 | 4.124 | 4.202 | 73,915 | -0.22(-4.98%) |
May 18, 2006 | 4.431 | 4.454 | 4.407 | 4.423 | 36,065 | +0.02(+0.36%) |
May 17, 2006 | 4.407 | 4.470 | 4.407 | 4.407 | 31,351 | +0.00(+0.00%) |
May 16, 2006 | 4.533 | 4.588 | 4.407 | 4.407 | 55,403 | -0.03(-0.71%) |
May 15, 2006 | 4.407 | 4.494 | 4.407 | 4.438 | 16,646 | +0.01(+0.18%) |
May 12, 2006 | 4.486 | 4.486 | 4.415 | 4.431 | 4,574 | -0.08(-1.75%) |
May 11, 2006 | 4.407 | 4.525 | 4.407 | 4.509 | 8,745 | +0.17(+3.80%) |
May 10, 2006 | 4.564 | 4.564 | 4.328 | 4.344 | 16,646 | -0.20(-4.33%) |
May 09, 2006 | 4.509 | 4.879 | 4.470 | 4.541 | 27,032 | +0.06(+1.23%) |
May 08, 2006 | 4.462 | 4.506 | 4.462 | 4.486 | 1,524 | -0.06(-1.38%) |
May 05, 2006 | 4.407 | 4.604 | 4.407 | 4.549 | 12,719 | +0.20(+4.71%) |
May 04, 2006 | 4.556 | 4.588 | 4.344 | 4.344 | 82,001 | -0.22(-4.83%) |
May 03, 2006 | 4.501 | 4.722 | 4.501 | 4.564 | 41,247 | +0.12(+2.65%) |
May 02, 2006 | 4.564 | 4.627 | 4.446 | 4.446 | 14,697 | -0.16(-3.42%) |
May 01, 2006 | 4.556 | 4.730 | 4.446 | 4.604 | 59,469 | +0.08(+1.74%) |
Apr 28, 2006 | 4.446 | 4.659 | 4.407 | 4.525 | 73,066 | +0.05(+1.05%) |
Apr 27, 2006 | 4.462 | 4.478 | 4.179 | 4.478 | 102,569 | +0.02(+0.35%) |
Apr 26, 2006 | 3.990 | 4.525 | 3.935 | 4.462 | 146,438 | +0.50(+12.72%) |
Apr 25, 2006 | 3.565 | 3.958 | 3.549 | 3.958 | 27,933 | +0.34(+9.35%) |
Apr 24, 2006 | 3.644 | 3.651 | 3.565 | 3.620 | 154,960 | -0.03(-0.86%) |
Apr 21, 2006 | 3.541 | 3.785 | 3.541 | 3.651 | 236,543 | +0.13(+3.80%) |
Apr 20, 2006 | 3.636 | 3.919 | 3.478 | 3.518 | 28,912 | -0.24(-6.49%) |
Apr 19, 2006 | 3.651 | 3.762 | 3.565 | 3.762 | 39,013 | +0.08(+2.14%) |
Apr 18, 2006 | 3.770 | 3.770 | 3.565 | 3.683 | 13,596 | -0.13(-3.31%) |
Apr 17, 2006 | 3.699 | 3.825 | 3.683 | 3.809 | 4,777 | +0.21(+5.91%) |
Apr 13, 2006 | 3.541 | 3.707 | 3.502 | 3.596 | 16,138 | -0.02(-0.65%) |
Apr 12, 2006 | 3.581 | 3.683 | 3.533 | 3.620 | 46,635 | +0.08(+2.22%) |
Apr 11, 2006 | 3.738 | 3.777 | 3.408 | 3.541 | 39,542 | -0.11(-3.02%) |
Apr 10, 2006 | 3.966 | 4.061 | 3.651 | 3.651 | 105,985 | -0.31(-7.94%) |
Apr 07, 2006 | 3.911 | 4.029 | 3.817 | 3.966 | 164,623 | +0.11(+2.86%) |
Apr 06, 2006 | 3.880 | 3.935 | 3.777 | 3.856 | 38,122 | +0.01(+0.20%) |
Apr 05, 2006 | 4.013 | 4.013 | 3.825 | 3.848 | 40,027 | -0.17(-4.12%) |
Apr 04, 2006 | 4.053 | 4.179 | 3.809 | 4.013 | 21,348 | +0.04(+0.99%) |
Apr 03, 2006 | 4.069 | 4.092 | 3.888 | 3.974 | 29,328 | -0.12(-2.88%) |
Mar 31, 2006 | 3.966 | 4.108 | 3.966 | 4.092 | 93,184 | +0.04(+0.97%) |
Mar 30, 2006 | 3.935 | 4.061 | 3.848 | 4.053 | 96,994 | +0.09(+2.39%) |
Mar 29, 2006 | 3.872 | 3.974 | 3.872 | 3.958 | 55,276 | +0.09(+2.24%) |
Mar 28, 2006 | 3.699 | 3.990 | 3.675 | 3.872 | 88,507 | +0.16(+4.24%) |
Mar 27, 2006 | 3.636 | 3.785 | 3.494 | 3.714 | 59,014 | +0.08(+2.16%) |
Mar 24, 2006 | 3.549 | 3.770 | 3.510 | 3.636 | 60,599 | +0.12(+3.36%) |
Mar 23, 2006 | 3.463 | 3.549 | 3.392 | 3.518 | 10,928 | +0.02(+0.45%) |
Mar 22, 2006 | 3.423 | 3.505 | 3.392 | 3.502 | 11,182 | +0.11(+3.25%) |
Mar 21, 2006 | 3.502 | 3.581 | 3.297 | 3.392 | 59,187 | -0.11(-3.15%) |
Mar 20, 2006 | 3.447 | 3.510 | 3.392 | 3.502 | 16,642 | +0.02(+0.68%) |
Mar 17, 2006 | 3.478 | 3.581 | 3.415 | 3.478 | 18,044 | +0.02(+0.45%) |
Mar 16, 2006 | 3.494 | 3.494 | 3.408 | 3.463 | 34,622 | -0.01(-0.23%) |
Mar 15, 2006 | 3.463 | 3.557 | 3.447 | 3.470 | 45,748 | -0.02(-0.68%) |
Mar 14, 2006 | 3.510 | 3.589 | 3.463 | 3.494 | 113,478 | -0.05(-1.33%) |
Mar 13, 2006 | 3.439 | 3.636 | 3.360 | 3.541 | 177,837 | +0.11(+3.21%) |
Mar 10, 2006 | 3.526 | 3.533 | 3.431 | 3.431 | 19,425 | -0.03(-0.91%) |
Mar 09, 2006 | 3.518 | 3.518 | 3.376 | 3.463 | 111,808 | -0.03(-0.90%) |
Mar 08, 2006 | 3.510 | 3.589 | 3.463 | 3.494 | 149,818 | +0.02(+0.68%) |
Mar 07, 2006 | 3.548 | 3.549 | 3.423 | 3.470 | 103,414 | -0.11(-3.08%) |
Mar 06, 2006 | 3.510 | 3.620 | 3.502 | 3.581 | 56,134 | +0.04(+1.11%) |
Mar 03, 2006 | 3.384 | 3.573 | 3.384 | 3.541 | 139,810 | +0.19(+5.63%) |
Mar 02, 2006 | 3.305 | 3.455 | 3.148 | 3.352 | 153,084 | +0.11(+3.40%) |