Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.850 | 5.850 | 5.850 | 5.850 | 198 | -0.17(-2.84%) |
May 30, 2006 | 6.021 | 6.101 | 6.021 | 6.021 | 3,774 | +0.17(+2.84%) |
May 26, 2006 | 6.006 | 6.006 | 5.855 | 5.855 | 1,390 | +0.12(+2.02%) |
May 25, 2006 | 5.739 | 5.739 | 5.739 | 5.739 | 0 | +0.00(+0.00%) |
May 24, 2006 | 5.749 | 5.840 | 5.638 | 5.739 | 5,967 | -0.20(-3.39%) |
May 23, 2006 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | +0.00(+0.00%) |
May 22, 2006 | 6.041 | 6.041 | 5.618 | 5.940 | 10,800 | -0.34(-5.45%) |
May 19, 2006 | 6.283 | 6.283 | 6.283 | 6.283 | 0 | +0.00(+0.00%) |
May 18, 2006 | 6.283 | 6.283 | 6.283 | 6.283 | 0 | +0.00(+0.00%) |
May 17, 2006 | 6.283 | 6.283 | 6.283 | 6.283 | 198 | +0.00(+0.00%) |
May 16, 2006 | 6.242 | 6.283 | 6.242 | 6.283 | 1,191 | +0.13(+2.13%) |
May 15, 2006 | 5.920 | 6.278 | 5.920 | 6.152 | 10,726 | -0.23(-3.63%) |
May 12, 2006 | 6.331 | 6.383 | 6.283 | 6.383 | 1,589 | -0.16(-2.46%) |
May 11, 2006 | 6.645 | 6.645 | 6.343 | 6.544 | 4,282 | -0.04(-0.61%) |
May 10, 2006 | 6.786 | 6.786 | 6.585 | 6.585 | 4,048 | -0.21(-3.11%) |
May 09, 2006 | 6.756 | 6.796 | 6.756 | 6.796 | 2,324 | +0.04(+0.60%) |
May 08, 2006 | 6.706 | 6.756 | 6.706 | 6.756 | 595 | +0.06(+0.90%) |
May 05, 2006 | 6.575 | 6.701 | 6.575 | 6.696 | 6,606 | +0.00(+0.00%) |
May 04, 2006 | 6.555 | 6.696 | 6.544 | 6.696 | 3,575 | +0.14(+2.07%) |
May 03, 2006 | 6.560 | 6.575 | 6.555 | 6.560 | 9,336 | -0.04(-0.61%) |
May 02, 2006 | 6.706 | 6.706 | 6.539 | 6.600 | 11,127 | +0.06(+0.92%) |
May 01, 2006 | 6.519 | 6.706 | 6.494 | 6.539 | 12,627 | +0.08(+1.25%) |
Apr 28, 2006 | 6.192 | 6.519 | 6.192 | 6.459 | 7,746 | +0.24(+3.89%) |
Apr 27, 2006 | 6.031 | 6.444 | 6.031 | 6.217 | 2,635 | -0.07(-1.12%) |
Apr 26, 2006 | 6.393 | 6.665 | 6.192 | 6.288 | 22,803 | -0.01(-0.08%) |
Apr 25, 2006 | 6.142 | 6.293 | 6.142 | 6.293 | 15,096 | +0.36(+6.11%) |
Apr 24, 2006 | 5.658 | 5.930 | 5.658 | 5.930 | 40,687 | +0.75(+14.37%) |
Apr 21, 2006 | 5.135 | 5.185 | 5.135 | 5.185 | 5,925 | +0.00(+0.00%) |
Apr 20, 2006 | 5.135 | 5.185 | 5.130 | 5.185 | 3,813 | +0.05(+0.98%) |
Apr 19, 2006 | 5.130 | 5.135 | 5.130 | 5.135 | 2,578 | +0.03(+0.59%) |
Apr 18, 2006 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 5.069 | 5.105 | 5.069 | 5.105 | 3,563 | -0.11(-2.03%) |
Apr 13, 2006 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 5.231 | 5.210 | 5.110 | 5.210 | 2,383 | -0.02(-0.39%) |
Apr 11, 2006 | 5.110 | 5.231 | 5.110 | 5.231 | 1,092 | -0.01(-0.10%) |
Apr 10, 2006 | 5.236 | 5.236 | 5.236 | 5.236 | 297 | +0.14(+2.77%) |
Apr 07, 2006 | 5.281 | 5.281 | 5.095 | 5.095 | 2,582 | -0.10(-1.94%) |
Apr 06, 2006 | 5.195 | 5.195 | 5.095 | 5.195 | 5,565 | +0.01(+0.19%) |
Apr 05, 2006 | 5.160 | 5.185 | 5.160 | 5.185 | 14,963 | +0.03(+0.49%) |
Apr 04, 2006 | 5.145 | 5.160 | 5.034 | 5.160 | 19,176 | +0.13(+2.50%) |
Apr 03, 2006 | 5.039 | 5.090 | 5.034 | 5.034 | 2,345 | -0.13(-2.44%) |
Mar 31, 2006 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 5.074 | 5.160 | 5.074 | 5.160 | 3,210 | +0.05(+0.99%) |
Mar 29, 2006 | 5.039 | 5.155 | 5.039 | 5.110 | 3,796 | -0.06(-1.07%) |
Mar 28, 2006 | 5.110 | 5.165 | 5.039 | 5.165 | 9,357 | +0.03(+0.49%) |
Mar 27, 2006 | 5.120 | 5.140 | 5.059 | 5.140 | 4,235 | -0.06(-1.07%) |
Mar 24, 2006 | 5.185 | 5.331 | 5.185 | 5.195 | 4,705 | +0.01(+0.10%) |
Mar 23, 2006 | 5.175 | 5.190 | 5.175 | 5.190 | 1,390 | -0.15(-2.81%) |
Mar 21, 2006 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5.407 | 5.407 | 5.226 | 5.340 | 2,983 | -0.00(-0.02%) |
Mar 17, 2006 | 5.185 | 5.341 | 5.185 | 5.341 | 794 | +0.05(+0.86%) |
Mar 16, 2006 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 5.155 | 5.296 | 5.155 | 5.296 | 655 | -0.03(-0.47%) |
Mar 14, 2006 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5.286 | 5.321 | 5.286 | 5.321 | 1,489 | +0.14(+2.62%) |
Mar 10, 2006 | 5.175 | 5.186 | 5.135 | 5.185 | 2,912 | -0.10(-1.87%) |
Mar 09, 2006 | 5.296 | 5.296 | 5.284 | 5.284 | 3,410 | +0.02(+0.34%) |
Mar 08, 2006 | 5.256 | 5.326 | 5.200 | 5.266 | 2,383 | -0.14(-2.61%) |
Mar 07, 2006 | 5.387 | 5.517 | 5.336 | 5.407 | 16,487 | +0.12(+2.29%) |
Mar 06, 2006 | 5.286 | 5.397 | 5.286 | 5.286 | 7,548 | +0.00(+0.00%) |
Mar 03, 2006 | 5.241 | 5.286 | 5.110 | 5.286 | 2,725 | +0.00(+0.00%) |
Mar 02, 2006 | 5.251 | 5.287 | 5.251 | 5.286 | 11,334 | +0.00(+0.00%) |