Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.430 | 4.495 | 4.400 | 4.495 | 23,870 | +0.09(+2.16%) |
May 30, 2006 | 4.425 | 4.495 | 4.400 | 4.400 | 19,300 | -0.04(-0.90%) |
May 26, 2006 | 4.555 | 4.750 | 4.400 | 4.440 | 50,450 | -0.23(-5.03%) |
May 25, 2006 | 4.565 | 4.740 | 4.490 | 4.675 | 29,230 | +0.12(+2.63%) |
May 24, 2006 | 4.375 | 4.555 | 4.330 | 4.555 | 29,472 | +0.19(+4.47%) |
May 23, 2006 | 4.345 | 4.470 | 4.335 | 4.360 | 53,834 | -0.05(-1.25%) |
May 22, 2006 | 4.410 | 4.460 | 4.330 | 4.415 | 40,196 | -0.06(-1.27%) |
May 19, 2006 | 4.360 | 4.510 | 4.355 | 4.472 | 24,340 | +0.02(+0.38%) |
May 18, 2006 | 4.380 | 5.005 | 4.330 | 4.455 | 90,342 | -0.00(-0.11%) |
May 17, 2006 | 4.395 | 4.475 | 4.330 | 4.460 | 32,928 | +0.00(+0.09%) |
May 16, 2006 | 4.345 | 4.465 | 4.330 | 4.456 | 31,382 | +0.10(+2.31%) |
May 15, 2006 | 4.460 | 4.465 | 4.330 | 4.355 | 35,030 | -0.18(-3.97%) |
May 12, 2006 | 4.555 | 4.685 | 4.485 | 4.535 | 42,302 | -0.16(-3.30%) |
May 11, 2006 | 4.880 | 4.880 | 4.525 | 4.690 | 17,762 | -0.14(-2.90%) |
May 10, 2006 | 4.575 | 4.851 | 4.575 | 4.830 | 39,438 | +0.16(+3.43%) |
May 09, 2006 | 4.560 | 4.755 | 4.500 | 4.670 | 65,986 | +0.01(+0.32%) |
May 08, 2006 | 4.950 | 5.155 | 4.655 | 4.655 | 77,974 | -0.29(-5.96%) |
May 05, 2006 | 4.685 | 5.105 | 4.680 | 4.950 | 63,030 | +0.23(+4.76%) |
May 04, 2006 | 4.510 | 5.000 | 4.500 | 4.725 | 32,722 | +0.13(+2.83%) |
May 03, 2006 | 4.515 | 4.705 | 4.505 | 4.595 | 42,870 | +0.03(+0.66%) |
May 02, 2006 | 4.750 | 5.050 | 4.535 | 4.565 | 68,128 | -0.20(-4.30%) |
May 01, 2006 | 4.925 | 5.025 | 4.740 | 4.770 | 37,320 | -0.21(-4.12%) |
Apr 28, 2006 | 5.000 | 5.010 | 4.875 | 4.975 | 28,600 | -0.03(-0.50%) |
Apr 27, 2006 | 5.088 | 5.088 | 4.950 | 5.000 | 11,500 | +0.00(+0.00%) |
Apr 26, 2006 | 4.940 | 5.365 | 4.940 | 5.000 | 83,420 | +0.04(+0.75%) |
Apr 25, 2006 | 4.940 | 5.000 | 4.940 | 4.963 | 17,934 | +0.05(+0.98%) |
Apr 24, 2006 | 4.910 | 5.000 | 4.910 | 4.915 | 16,104 | -0.01(-0.30%) |
Apr 21, 2006 | 5.005 | 5.010 | 4.800 | 4.930 | 1,111,360 | -0.12(-2.38%) |
Apr 20, 2006 | 5.106 | 5.154 | 5.050 | 5.050 | 25,740 | -0.04(-0.88%) |
Apr 19, 2006 | 5.075 | 5.100 | 4.920 | 5.095 | 19,502 | -0.05(-0.88%) |
Apr 18, 2006 | 5.120 | 5.161 | 5.090 | 5.140 | 18,920 | -0.11(-2.00%) |
Apr 17, 2006 | 5.285 | 5.340 | 4.750 | 5.245 | 71,000 | -0.09(-1.77%) |
Apr 13, 2006 | 5.340 | 5.375 | 5.250 | 5.340 | 7,354 | -0.00(-0.01%) |
Apr 12, 2006 | 5.295 | 5.360 | 5.250 | 5.340 | 92,276 | +0.04(+0.85%) |
Apr 11, 2006 | 5.355 | 5.355 | 5.250 | 5.295 | 20,620 | +0.00(+0.00%) |
Apr 10, 2006 | 5.275 | 5.490 | 5.250 | 5.295 | 18,884 | +0.02(+0.38%) |
Apr 07, 2006 | 5.375 | 5.450 | 5.250 | 5.275 | 47,808 | -0.10(-1.95%) |
Apr 06, 2006 | 5.550 | 5.550 | 5.245 | 5.380 | 46,014 | -0.20(-3.50%) |
Apr 05, 2006 | 5.825 | 5.875 | 5.486 | 5.575 | 67,536 | +0.08(+1.46%) |
Apr 04, 2006 | 5.535 | 5.750 | 5.450 | 5.495 | 137,208 | -0.07(-1.26%) |
Apr 03, 2006 | 5.985 | 5.985 | 5.535 | 5.565 | 160,968 | +0.03(+0.54%) |
Mar 31, 2006 | 5.900 | 5.900 | 5.015 | 5.535 | 103,664 | -0.44(-7.36%) |
Mar 30, 2006 | 5.500 | 6.411 | 5.500 | 5.975 | 92,270 | +0.59(+10.96%) |
Mar 29, 2006 | 4.910 | 5.545 | 4.765 | 5.385 | 46,892 | +0.75(+16.31%) |
Mar 28, 2006 | 5.140 | 5.140 | 4.400 | 4.630 | 41,164 | +1.32(+39.74%) |
Mar 27, 2006 | 3.547 | 3.547 | 3.278 | 3.313 | 39,648 | -0.26(-7.33%) |
Mar 24, 2006 | 3.644 | 3.644 | 3.576 | 3.576 | 12,270 | -1.89(-34.59%) |
Mar 23, 2006 | 5.320 | 5.467 | 5.320 | 5.467 | 63,000 | +0.07(+1.36%) |
Mar 22, 2006 | 5.470 | 5.470 | 5.343 | 5.393 | 13,800 | -0.05(-0.98%) |
Mar 21, 2006 | 5.447 | 5.503 | 5.440 | 5.447 | 385,200 | +0.07(+1.24%) |
Mar 20, 2006 | 5.500 | 5.500 | 5.167 | 5.380 | 234,000 | -0.05(-0.86%) |
Mar 17, 2006 | 5.770 | 5.770 | 5.353 | 5.427 | 124,200 | +1.58(+41.16%) |
Mar 16, 2006 | 3.898 | 3.898 | 3.833 | 3.844 | 6,813 | +0.00(+0.00%) |
Mar 15, 2006 | 3.898 | 3.898 | 3.836 | 3.844 | 3,663 | +0.00(+0.00%) |
Mar 14, 2006 | 3.900 | 3.900 | 3.844 | 3.844 | 33,129 | -0.01(-0.17%) |
Mar 13, 2006 | 3.911 | 3.911 | 3.849 | 3.851 | 20,847 | -0.00(-0.12%) |
Mar 10, 2006 | 3.896 | 3.896 | 3.856 | 3.856 | 29,499 | +0.01(+0.35%) |
Mar 09, 2006 | 3.889 | 3.891 | 3.807 | 3.842 | 43,950 | +0.01(+0.23%) |
Mar 08, 2006 | 3.751 | 3.887 | 3.645 | 3.833 | 132,468 | +0.27(+7.68%) |
Mar 07, 2006 | 3.556 | 3.576 | 3.516 | 3.560 | 59,481 | +0.02(+0.44%) |
Mar 06, 2006 | 3.556 | 3.556 | 3.471 | 3.544 | 51,774 | -0.00(-0.10%) |
Mar 03, 2006 | 3.567 | 3.578 | 3.548 | 3.548 | 32,289 | -0.03(-0.83%) |
Mar 02, 2006 | 3.564 | 3.580 | 3.564 | 3.578 | 82,734 | +0.00(+0.00%) |