Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.810 | 4.090 | 3.810 | 4.090 | 671,828 | +0.29(+7.63%) |
May 30, 2006 | 4.060 | 4.060 | 3.780 | 3.800 | 412,800 | -0.25(-6.17%) |
May 26, 2006 | 3.630 | 4.060 | 3.550 | 4.050 | 561,568 | +0.42(+11.57%) |
May 25, 2006 | 3.700 | 3.700 | 3.600 | 3.630 | 460,967 | +0.03(+0.83%) |
May 24, 2006 | 3.760 | 3.810 | 3.540 | 3.600 | 592,585 | -0.15(-4.00%) |
May 23, 2006 | 3.700 | 3.860 | 3.550 | 3.750 | 1,119,833 | +0.09(+2.46%) |
May 22, 2006 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.730 | 3.750 | 3.630 | 3.660 | 1,863,661 | -0.17(-4.44%) |
May 18, 2006 | 3.700 | 3.830 | 3.490 | 3.830 | 952,430 | +0.04(+1.06%) |
May 17, 2006 | 3.990 | 3.990 | 3.680 | 3.790 | 383,788 | -0.15(-3.81%) |
May 16, 2006 | 3.940 | 4.160 | 3.760 | 3.940 | 499,865 | +0.07(+1.81%) |
May 15, 2006 | 3.920 | 4.060 | 3.500 | 3.870 | 1,117,765 | -0.23(-5.61%) |
May 12, 2006 | 4.280 | 4.320 | 4.070 | 4.100 | 635,542 | -0.21(-4.87%) |
May 11, 2006 | 4.560 | 4.600 | 4.310 | 4.310 | 273,510 | -0.24(-5.27%) |
May 10, 2006 | 4.520 | 4.590 | 4.500 | 4.550 | 2,004,793 | +0.07(+1.56%) |
May 09, 2006 | 4.440 | 4.540 | 4.350 | 4.480 | 802,740 | +0.04(+0.90%) |
May 08, 2006 | 4.300 | 4.540 | 4.300 | 4.440 | 616,694 | +0.12(+2.78%) |
May 05, 2006 | 4.170 | 4.340 | 4.170 | 4.320 | 385,365 | +0.12(+2.86%) |
May 04, 2006 | 4.190 | 4.330 | 4.110 | 4.200 | 312,485 | -0.05(-1.18%) |
May 03, 2006 | 4.300 | 4.340 | 4.200 | 4.250 | 493,339 | -0.09(-2.07%) |
May 02, 2006 | 4.310 | 4.410 | 4.270 | 4.340 | 384,682 | -0.01(-0.23%) |
May 01, 2006 | 4.500 | 4.570 | 4.220 | 4.350 | 607,945 | -0.10(-2.25%) |
Apr 28, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | -0.04(-0.89%) |
Apr 27, 2006 | 4.510 | 4.550 | 4.400 | 4.490 | 524,527 | -0.08(-1.75%) |
Apr 26, 2006 | 4.540 | 4.610 | 4.540 | 4.570 | 432,736 | -0.02(-0.44%) |
Apr 25, 2006 | 4.730 | 4.750 | 4.570 | 4.590 | 603,632 | -0.14(-2.96%) |
Apr 24, 2006 | 4.750 | 4.770 | 4.680 | 4.730 | 211,098 | +0.00(+0.00%) |
Apr 21, 2006 | 4.650 | 4.870 | 4.600 | 4.730 | 403,876 | +0.15(+3.28%) |
Apr 20, 2006 | 4.830 | 4.880 | 4.550 | 4.580 | 546,480 | -0.23(-4.78%) |
Apr 19, 2006 | 4.880 | 5.060 | 4.780 | 4.810 | 991,197 | -0.07(-1.43%) |
Apr 18, 2006 | 4.600 | 4.900 | 4.600 | 4.880 | 617,247 | +0.30(+6.55%) |
Apr 17, 2006 | 4.520 | 4.600 | 4.520 | 4.580 | 246,187 | +0.04(+0.88%) |
Apr 13, 2006 | 4.550 | 4.560 | 4.460 | 4.540 | 431,184 | -0.04(-0.87%) |
Apr 12, 2006 | 4.570 | 4.650 | 4.570 | 4.580 | 909,675 | +0.01(+0.22%) |
Apr 11, 2006 | 4.440 | 4.630 | 4.440 | 4.570 | 1,315,317 | +0.11(+2.47%) |
Apr 10, 2006 | 4.410 | 4.470 | 4.300 | 4.460 | 704,311 | +0.01(+0.22%) |
Apr 07, 2006 | 4.560 | 4.560 | 4.400 | 4.450 | 1,013,140 | -0.13(-2.84%) |
Apr 06, 2006 | 4.680 | 4.690 | 4.520 | 4.580 | 312,414 | -0.07(-1.51%) |
Apr 05, 2006 | 4.420 | 4.680 | 4.410 | 4.650 | 643,711 | +0.25(+5.68%) |
Apr 04, 2006 | 4.530 | 4.570 | 4.400 | 4.400 | 809,834 | -0.20(-4.35%) |
Apr 03, 2006 | 4.610 | 4.800 | 4.550 | 4.600 | 385,700 | -0.03(-0.65%) |
Mar 31, 2006 | 4.700 | 4.700 | 4.530 | 4.630 | 2,055,345 | -0.12(-2.53%) |
Mar 30, 2006 | 4.890 | 4.920 | 4.700 | 4.750 | 697,693 | -0.09(-1.86%) |
Mar 29, 2006 | 4.750 | 4.880 | 4.700 | 4.840 | 697,209 | +0.15(+3.20%) |
Mar 28, 2006 | 4.800 | 4.800 | 4.670 | 4.690 | 712,173 | -0.11(-2.29%) |
Mar 27, 2006 | 4.720 | 4.850 | 4.720 | 4.800 | 413,838 | -0.10(-2.04%) |
Mar 24, 2006 | 4.900 | 4.950 | 4.800 | 4.900 | 282,241 | +0.20(+4.26%) |
Mar 21, 2006 | 4.800 | 4.860 | 4.700 | 4.700 | 450,714 | -0.13(-2.69%) |
Mar 20, 2006 | 5.050 | 5.050 | 4.830 | 4.830 | 495,204 | -0.22(-4.36%) |
Mar 17, 2006 | 5.010 | 5.050 | 4.900 | 5.050 | 3,962,942 | +0.03(+0.60%) |
Mar 16, 2006 | 5.020 | 5.030 | 4.960 | 5.020 | 499,815 | +0.02(+0.40%) |
Mar 15, 2006 | 4.950 | 5.030 | 4.950 | 5.000 | 624,325 | +0.08(+1.63%) |
Mar 14, 2006 | 5.020 | 5.130 | 4.920 | 4.920 | 831,086 | -0.07(-1.40%) |
Mar 13, 2006 | 4.990 | 5.100 | 4.950 | 4.990 | 485,793 | +0.00(+0.00%) |
Mar 10, 2006 | 4.840 | 5.000 | 4.740 | 4.990 | 797,499 | +0.15(+3.10%) |
Mar 09, 2006 | 4.740 | 4.950 | 4.730 | 4.840 | 631,294 | +0.10(+2.11%) |
Mar 08, 2006 | 4.820 | 4.870 | 4.510 | 4.740 | 577,442 | -0.23(-4.63%) |
Mar 07, 2006 | 5.200 | 5.200 | 4.840 | 4.970 | 643,868 | -0.10(-1.97%) |
Mar 06, 2006 | 5.400 | 5.440 | 5.070 | 5.070 | 642,700 | -0.26(-4.88%) |
Mar 03, 2006 | 5.250 | 5.460 | 5.160 | 5.330 | 617,399 | +0.19(+3.70%) |
Mar 02, 2006 | 5.100 | 5.180 | 5.050 | 5.140 | 884,439 | +0.04(+0.78%) |