Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.849 | 5.849 | 5.849 | 5.849 | 198 | -0.17(-2.84%) |
May 30, 2006 | 6.020 | 6.100 | 6.020 | 6.020 | 3,774 | +0.17(+2.84%) |
May 26, 2006 | 6.005 | 6.005 | 5.854 | 5.854 | 1,390 | +0.12(+2.02%) |
May 25, 2006 | 5.738 | 5.738 | 5.738 | 5.738 | 0 | +0.00(+0.00%) |
May 24, 2006 | 5.748 | 5.839 | 5.637 | 5.738 | 5,968 | -0.20(-3.39%) |
May 23, 2006 | 5.939 | 5.939 | 5.939 | 5.939 | 0 | +0.00(+0.00%) |
May 22, 2006 | 6.040 | 6.040 | 5.617 | 5.939 | 10,801 | -0.34(-5.45%) |
May 19, 2006 | 6.282 | 6.282 | 6.282 | 6.282 | 0 | +0.00(+0.00%) |
May 18, 2006 | 6.282 | 6.282 | 6.282 | 6.282 | 0 | +0.00(+0.00%) |
May 17, 2006 | 6.282 | 6.282 | 6.282 | 6.282 | 198 | +0.00(+0.00%) |
May 16, 2006 | 6.241 | 6.282 | 6.241 | 6.282 | 1,192 | +0.13(+2.13%) |
May 15, 2006 | 5.919 | 6.277 | 5.919 | 6.151 | 10,728 | -0.23(-3.63%) |
May 12, 2006 | 6.330 | 6.382 | 6.282 | 6.382 | 1,589 | -0.16(-2.46%) |
May 11, 2006 | 6.644 | 6.644 | 6.342 | 6.543 | 4,283 | -0.04(-0.61%) |
May 10, 2006 | 6.785 | 6.785 | 6.584 | 6.584 | 4,048 | -0.21(-3.11%) |
May 09, 2006 | 6.755 | 6.795 | 6.755 | 6.795 | 2,324 | +0.04(+0.60%) |
May 08, 2006 | 6.704 | 6.755 | 6.704 | 6.755 | 596 | +0.06(+0.90%) |
May 05, 2006 | 6.574 | 6.699 | 6.574 | 6.694 | 6,607 | +0.00(+0.00%) |
May 04, 2006 | 6.553 | 6.694 | 6.543 | 6.694 | 3,576 | +0.14(+2.07%) |
May 03, 2006 | 6.558 | 6.574 | 6.553 | 6.558 | 9,337 | -0.04(-0.61%) |
May 02, 2006 | 6.704 | 6.704 | 6.538 | 6.599 | 11,129 | +0.06(+0.92%) |
May 01, 2006 | 6.518 | 6.704 | 6.493 | 6.538 | 12,629 | +0.08(+1.25%) |
Apr 28, 2006 | 6.191 | 6.518 | 6.191 | 6.458 | 7,748 | +0.24(+3.89%) |
Apr 27, 2006 | 6.030 | 6.443 | 6.030 | 6.216 | 2,636 | -0.07(-1.12%) |
Apr 26, 2006 | 6.392 | 6.664 | 6.191 | 6.287 | 22,807 | -0.01(-0.08%) |
Apr 25, 2006 | 6.141 | 6.292 | 6.141 | 6.292 | 15,099 | +0.36(+6.11%) |
Apr 24, 2006 | 5.657 | 5.929 | 5.657 | 5.929 | 40,694 | +0.74(+14.37%) |
Apr 21, 2006 | 5.134 | 5.184 | 5.134 | 5.184 | 5,926 | +0.00(+0.00%) |
Apr 20, 2006 | 5.134 | 5.184 | 5.129 | 5.184 | 3,814 | +0.05(+0.98%) |
Apr 19, 2006 | 5.129 | 5.134 | 5.129 | 5.134 | 2,578 | +0.03(+0.59%) |
Apr 18, 2006 | 5.104 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 5.069 | 5.104 | 5.069 | 5.104 | 3,564 | -0.11(-2.03%) |
Apr 13, 2006 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 5.230 | 5.209 | 5.109 | 5.209 | 2,384 | -0.02(-0.39%) |
Apr 11, 2006 | 5.109 | 5.230 | 5.109 | 5.230 | 1,092 | -0.01(-0.10%) |
Apr 10, 2006 | 5.235 | 5.235 | 5.235 | 5.235 | 298 | +0.14(+2.77%) |
Apr 07, 2006 | 5.280 | 5.280 | 5.094 | 5.094 | 2,582 | -0.10(-1.94%) |
Apr 06, 2006 | 5.194 | 5.194 | 5.094 | 5.194 | 5,566 | +0.01(+0.19%) |
Apr 05, 2006 | 5.159 | 5.184 | 5.159 | 5.184 | 14,966 | +0.03(+0.49%) |
Apr 04, 2006 | 5.144 | 5.159 | 5.033 | 5.159 | 19,180 | +0.13(+2.50%) |
Apr 03, 2006 | 5.038 | 5.089 | 5.033 | 5.033 | 2,346 | -0.13(-2.44%) |
Mar 31, 2006 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 5.074 | 5.159 | 5.074 | 5.159 | 3,210 | +0.05(+0.99%) |
Mar 29, 2006 | 5.038 | 5.154 | 5.038 | 5.109 | 3,796 | -0.06(-1.07%) |
Mar 28, 2006 | 5.109 | 5.164 | 5.038 | 5.164 | 9,359 | +0.03(+0.49%) |
Mar 27, 2006 | 5.119 | 5.139 | 5.059 | 5.139 | 4,235 | -0.06(-1.07%) |
Mar 24, 2006 | 5.184 | 5.330 | 5.184 | 5.194 | 4,706 | +0.01(+0.10%) |
Mar 23, 2006 | 5.174 | 5.189 | 5.174 | 5.189 | 1,390 | -0.15(-2.81%) |
Mar 21, 2006 | 5.339 | 5.339 | 5.339 | 5.339 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5.406 | 5.406 | 5.225 | 5.339 | 2,984 | -0.00(-0.02%) |
Mar 17, 2006 | 5.184 | 5.340 | 5.184 | 5.340 | 794 | +0.05(+0.86%) |
Mar 16, 2006 | 5.295 | 5.295 | 5.295 | 5.295 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 5.154 | 5.295 | 5.154 | 5.295 | 655 | -0.03(-0.47%) |
Mar 14, 2006 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5.285 | 5.320 | 5.285 | 5.320 | 1,490 | +0.14(+2.62%) |
Mar 10, 2006 | 5.174 | 5.185 | 5.134 | 5.184 | 2,912 | -0.10(-1.87%) |
Mar 09, 2006 | 5.295 | 5.295 | 5.283 | 5.283 | 3,411 | +0.02(+0.34%) |
Mar 08, 2006 | 5.255 | 5.325 | 5.199 | 5.265 | 2,384 | -0.14(-2.61%) |
Mar 07, 2006 | 5.386 | 5.517 | 5.335 | 5.406 | 16,489 | +0.12(+2.29%) |
Mar 06, 2006 | 5.285 | 5.396 | 5.285 | 5.285 | 7,549 | +0.00(+0.00%) |
Mar 03, 2006 | 5.240 | 5.285 | 5.109 | 5.285 | 2,725 | +0.00(+0.00%) |
Mar 02, 2006 | 5.250 | 5.286 | 5.250 | 5.285 | 11,336 | +0.00(+0.00%) |