Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.550 | 3.550 | 3.450 | 3.550 | 38,572 | +0.15(+4.41%) |
May 30, 2006 | 3.400 | 3.600 | 3.400 | 3.400 | 23,120 | +0.00(+0.00%) |
May 26, 2006 | 3.350 | 3.400 | 3.300 | 3.400 | 17,750 | +0.00(+0.00%) |
May 25, 2006 | 3.150 | 3.400 | 3.150 | 3.400 | 30,430 | +0.11(+3.34%) |
May 24, 2006 | 3.250 | 3.300 | 3.010 | 3.290 | 152,850 | +0.04(+1.23%) |
May 23, 2006 | 3.220 | 3.390 | 3.220 | 3.250 | 27,338 | +0.04(+1.25%) |
May 22, 2006 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.400 | 3.400 | 3.200 | 3.210 | 46,104 | -0.19(-5.59%) |
May 18, 2006 | 3.450 | 3.450 | 3.200 | 3.400 | 105,895 | +0.00(+0.00%) |
May 17, 2006 | 3.500 | 3.500 | 3.330 | 3.400 | 104,012 | -0.15(-4.23%) |
May 16, 2006 | 3.550 | 3.640 | 3.550 | 3.550 | 24,916 | -0.04(-1.11%) |
May 15, 2006 | 3.650 | 3.650 | 3.500 | 3.590 | 27,434 | -0.08(-2.18%) |
May 12, 2006 | 3.500 | 3.670 | 3.500 | 3.670 | 11,417 | +0.17(+4.86%) |
May 11, 2006 | 3.600 | 3.640 | 3.500 | 3.500 | 33,603 | -0.13(-3.58%) |
May 10, 2006 | 3.660 | 3.660 | 3.630 | 3.630 | 33,322 | -0.02(-0.55%) |
May 09, 2006 | 3.730 | 3.730 | 3.640 | 3.650 | 19,100 | +0.00(+0.00%) |
May 08, 2006 | 3.850 | 3.850 | 3.650 | 3.650 | 41,799 | +0.00(+0.00%) |
May 05, 2006 | 3.700 | 3.700 | 3.630 | 3.650 | 32,850 | -0.05(-1.35%) |
May 04, 2006 | 3.700 | 3.830 | 3.700 | 3.700 | 13,900 | -0.13(-3.39%) |
May 03, 2006 | 3.750 | 3.850 | 3.750 | 3.830 | 71,100 | -0.02(-0.52%) |
May 02, 2006 | 3.920 | 4.000 | 3.750 | 3.850 | 35,520 | -0.14(-3.51%) |
May 01, 2006 | 3.990 | 4.000 | 3.950 | 3.990 | 95,023 | +0.00(+0.00%) |
Apr 28, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.09(+2.31%) |
Apr 27, 2006 | 3.860 | 3.930 | 3.800 | 3.900 | 102,643 | -0.02(-0.51%) |
Apr 26, 2006 | 3.730 | 3.920 | 3.730 | 3.920 | 117,750 | +0.22(+5.95%) |
Apr 25, 2006 | 3.640 | 3.740 | 3.640 | 3.700 | 444,985 | +0.20(+5.71%) |
Apr 24, 2006 | 3.610 | 3.610 | 3.410 | 3.500 | 105,275 | -0.20(-5.41%) |
Apr 21, 2006 | 3.700 | 3.700 | 3.680 | 3.700 | 23,000 | +0.00(+0.00%) |
Apr 20, 2006 | 3.790 | 3.790 | 3.670 | 3.700 | 35,450 | -0.07(-1.86%) |
Apr 19, 2006 | 3.770 | 3.800 | 3.770 | 3.770 | 20,593 | -0.03(-0.79%) |
Apr 18, 2006 | 3.800 | 3.850 | 3.760 | 3.800 | 112,300 | -0.05(-1.30%) |
Apr 17, 2006 | 3.900 | 3.930 | 3.800 | 3.850 | 20,296 | +0.05(+1.32%) |
Apr 13, 2006 | 3.820 | 3.950 | 3.730 | 3.800 | 180,528 | +0.00(+0.00%) |
Apr 12, 2006 | 3.750 | 3.800 | 3.700 | 3.800 | 626,860 | +0.30(+8.57%) |
Apr 11, 2006 | 3.800 | 3.800 | 3.370 | 3.500 | 61,000 | -0.25(-6.67%) |
Apr 10, 2006 | 3.650 | 3.750 | 3.650 | 3.750 | 31,950 | +0.10(+2.74%) |
Apr 07, 2006 | 3.650 | 3.690 | 3.600 | 3.650 | 9,000 | -0.05(-1.35%) |
Apr 06, 2006 | 3.650 | 3.740 | 3.650 | 3.700 | 89,115 | -0.01(-0.27%) |
Apr 05, 2006 | 3.700 | 3.800 | 3.700 | 3.710 | 183,113 | -0.07(-1.85%) |
Apr 04, 2006 | 3.800 | 3.800 | 3.690 | 3.780 | 77,850 | -0.01(-0.26%) |
Apr 03, 2006 | 3.740 | 3.790 | 3.650 | 3.790 | 129,200 | +0.04(+1.07%) |
Mar 31, 2006 | 3.800 | 3.820 | 3.650 | 3.750 | 128,900 | -0.05(-1.32%) |
Mar 30, 2006 | 3.790 | 3.830 | 3.770 | 3.800 | 387,485 | +0.01(+0.26%) |
Mar 29, 2006 | 3.800 | 3.850 | 3.680 | 3.790 | 671,900 | +0.14(+3.84%) |
Mar 28, 2006 | 3.570 | 3.650 | 3.510 | 3.650 | 37,546 | +0.10(+2.82%) |
Mar 27, 2006 | 3.500 | 3.550 | 3.500 | 3.550 | 37,120 | +0.05(+1.43%) |
Mar 24, 2006 | 3.430 | 3.550 | 3.430 | 3.500 | 55,281 | +0.16(+4.79%) |
Mar 21, 2006 | 3.400 | 3.400 | 3.340 | 3.340 | 12,175 | -0.06(-1.76%) |
Mar 20, 2006 | 3.250 | 3.450 | 3.250 | 3.400 | 54,794 | +0.15(+4.62%) |
Mar 17, 2006 | 3.370 | 3.380 | 3.250 | 3.250 | 19,350 | +0.00(+0.00%) |
Mar 16, 2006 | 3.000 | 3.250 | 3.000 | 3.250 | 38,624 | +0.25(+8.33%) |
Mar 15, 2006 | 2.810 | 3.000 | 2.810 | 3.000 | 26,000 | +0.05(+1.69%) |
Mar 14, 2006 | 3.000 | 3.000 | 2.750 | 2.950 | 51,500 | +0.02(+0.68%) |
Mar 13, 2006 | 2.950 | 3.000 | 2.890 | 2.930 | 27,980 | -0.07(-2.33%) |
Mar 10, 2006 | 2.950 | 3.100 | 2.950 | 3.000 | 21,250 | -0.02(-0.66%) |
Mar 09, 2006 | 2.960 | 3.020 | 2.800 | 3.020 | 92,036 | +0.02(+0.67%) |
Mar 08, 2006 | 3.140 | 3.200 | 3.000 | 3.000 | 32,146 | -0.11(-3.54%) |
Mar 07, 2006 | 3.210 | 3.250 | 3.110 | 3.110 | 21,400 | -0.10(-3.12%) |
Mar 06, 2006 | 3.400 | 3.400 | 3.210 | 3.210 | 19,200 | -0.14(-4.18%) |
Mar 03, 2006 | 3.400 | 3.400 | 3.350 | 3.350 | 10,430 | -0.10(-2.90%) |
Mar 02, 2006 | 3.450 | 3.480 | 3.450 | 3.450 | 8,025 | -0.02(-0.58%) |