Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.289 | 5.388 | 5.289 | 5.335 | 5,087 | +0.15(+2.99%) |
May 30, 2006 | 5.058 | 5.424 | 5.058 | 5.180 | 4,758 | +0.18(+3.66%) |
May 26, 2006 | 4.997 | 4.997 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
May 25, 2006 | 5.003 | 5.003 | 4.997 | 4.997 | 328 | -0.01(-0.12%) |
May 24, 2006 | 4.997 | 5.003 | 4.997 | 5.003 | 1,805 | -0.04(-0.73%) |
May 23, 2006 | 4.936 | 5.088 | 4.936 | 5.040 | 4,266 | +0.16(+3.37%) |
May 22, 2006 | 4.765 | 4.875 | 4.765 | 4.875 | 6,399 | +0.12(+2.57%) |
May 19, 2006 | 4.753 | 4.753 | 4.753 | 4.753 | 820 | -0.07(-1.52%) |
May 18, 2006 | 4.826 | 4.826 | 4.826 | 4.826 | 0 | +0.00(+0.00%) |
May 17, 2006 | 4.936 | 4.997 | 4.826 | 4.826 | 7,384 | -0.23(-4.58%) |
May 16, 2006 | 5.241 | 5.241 | 5.058 | 5.058 | 1,148 | -0.24(-4.49%) |
May 15, 2006 | 5.241 | 5.344 | 5.088 | 5.296 | 11,158 | +0.05(+0.93%) |
May 12, 2006 | 5.363 | 5.478 | 5.241 | 5.247 | 10,010 | +0.01(+0.12%) |
May 11, 2006 | 5.186 | 5.241 | 5.149 | 5.241 | 1,148 | -0.18(-3.37%) |
May 10, 2006 | 5.302 | 5.424 | 5.180 | 5.424 | 1,312 | +0.00(+0.00%) |
May 09, 2006 | 5.424 | 5.424 | 5.424 | 5.424 | 0 | +0.00(+0.00%) |
May 08, 2006 | 5.424 | 5.424 | 5.424 | 5.424 | 820 | -0.09(-1.66%) |
May 05, 2006 | 5.363 | 5.545 | 5.363 | 5.515 | 2,789 | +0.04(+0.78%) |
May 04, 2006 | 5.606 | 5.697 | 5.460 | 5.472 | 9,025 | -0.07(-1.32%) |
May 03, 2006 | 5.180 | 5.545 | 5.180 | 5.545 | 4,102 | +0.46(+8.98%) |
May 02, 2006 | 5.058 | 5.204 | 5.058 | 5.088 | 13,292 | -0.03(-0.60%) |
May 01, 2006 | 4.631 | 5.186 | 4.631 | 5.119 | 18,543 | +0.19(+3.83%) |
Apr 28, 2006 | 4.930 | 4.930 | 4.875 | 4.930 | 2,625 | -0.01(-0.12%) |
Apr 27, 2006 | 4.936 | 4.936 | 4.936 | 4.936 | 1,148 | +0.00(+0.00%) |
Apr 26, 2006 | 4.784 | 4.936 | 4.784 | 4.936 | 1,312 | +0.06(+1.25%) |
Apr 25, 2006 | 4.723 | 4.875 | 4.723 | 4.875 | 1,312 | +0.06(+1.27%) |
Apr 24, 2006 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 4.814 | 4.863 | 4.814 | 4.814 | 2,625 | -0.01(-0.13%) |
Apr 19, 2006 | 4.814 | 4.820 | 4.814 | 4.820 | 820 | -0.05(-1.00%) |
Apr 18, 2006 | 4.814 | 4.869 | 4.814 | 4.869 | 328 | +0.05(+1.14%) |
Apr 17, 2006 | 4.906 | 4.997 | 4.814 | 4.814 | 3,282 | +0.00(+0.00%) |
Apr 13, 2006 | 4.863 | 4.906 | 4.814 | 4.814 | 1,641 | -0.09(-1.86%) |
Apr 12, 2006 | 4.869 | 4.906 | 4.869 | 4.906 | 1,969 | +0.03(+0.63%) |
Apr 11, 2006 | 4.814 | 4.875 | 4.814 | 4.875 | 492 | +0.00(+0.00%) |
Apr 10, 2006 | 4.881 | 4.881 | 4.875 | 4.875 | 1,641 | -0.09(-1.84%) |
Apr 07, 2006 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 4.966 | 4.966 | 4.966 | 4.966 | 656 | -0.02(-0.37%) |
Apr 04, 2006 | 4.966 | 4.985 | 4.875 | 4.985 | 3,117 | +0.11(+2.25%) |
Apr 03, 2006 | 4.875 | 4.875 | 4.753 | 4.875 | 492 | -0.23(-4.42%) |
Mar 31, 2006 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 4.863 | 5.101 | 4.863 | 5.101 | 12,635 | +0.16(+3.33%) |
Mar 28, 2006 | 5.241 | 5.271 | 4.570 | 4.936 | 28,389 | -0.24(-4.71%) |
Mar 27, 2006 | 5.058 | 5.180 | 4.875 | 5.180 | 3,938 | +0.06(+1.19%) |
Mar 24, 2006 | 4.875 | 5.241 | 4.875 | 5.119 | 2,953 | +0.12(+2.44%) |
Mar 23, 2006 | 4.936 | 4.997 | 4.936 | 4.997 | 820 | +0.15(+3.14%) |
Mar 22, 2006 | 4.753 | 4.845 | 4.753 | 4.845 | 820 | -0.03(-0.63%) |
Mar 21, 2006 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 4.997 | 4.997 | 4.845 | 4.875 | 2,953 | -0.12(-2.44%) |
Mar 16, 2006 | 4.534 | 4.997 | 4.534 | 4.997 | 6,235 | +0.47(+10.36%) |
Mar 15, 2006 | 4.528 | 4.528 | 4.528 | 4.528 | 328 | +0.03(+0.68%) |
Mar 14, 2006 | 4.449 | 4.497 | 4.449 | 4.497 | 328 | +0.02(+0.41%) |
Mar 13, 2006 | 4.394 | 4.479 | 4.266 | 4.479 | 16,738 | +0.12(+2.80%) |
Mar 10, 2006 | 4.205 | 4.381 | 4.095 | 4.357 | 12,799 | +0.22(+5.30%) |
Mar 09, 2006 | 4.302 | 4.327 | 3.974 | 4.138 | 27,732 | -0.31(-6.99%) |
Mar 08, 2006 | 4.924 | 4.924 | 4.272 | 4.449 | 4,102 | -0.49(-9.99%) |
Mar 07, 2006 | 5.119 | 5.119 | 4.942 | 4.942 | 1,805 | -0.12(-2.29%) |
Mar 06, 2006 | 5.058 | 5.180 | 5.058 | 5.058 | 10,174 | -0.18(-3.49%) |
Mar 03, 2006 | 5.241 | 5.241 | 5.241 | 5.241 | 1,969 | +0.00(+0.00%) |
Mar 02, 2006 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |