Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.778 | 4.778 | 4.544 | 4.690 | 51,897 | +0.11(+2.43%) |
May 30, 2006 | 4.098 | 4.837 | 3.928 | 4.579 | 269,440 | +0.49(+11.89%) |
May 26, 2006 | 4.069 | 4.092 | 4.069 | 4.092 | 852 | +0.05(+1.16%) |
May 25, 2006 | 4.075 | 4.075 | 4.046 | 4.046 | 958 | +0.01(+0.15%) |
May 24, 2006 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
May 23, 2006 | 3.963 | 4.104 | 3.788 | 4.040 | 34,115 | -0.06(-1.57%) |
May 22, 2006 | 4.051 | 4.104 | 4.046 | 4.104 | 3,032 | +0.04(+1.01%) |
May 19, 2006 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
May 18, 2006 | 4.063 | 4.063 | 4.063 | 4.063 | 1,185 | -0.03(-0.72%) |
May 17, 2006 | 4.221 | 4.221 | 4.092 | 4.092 | 2,991 | -0.13(-3.06%) |
May 16, 2006 | 4.221 | 4.221 | 4.221 | 4.221 | 682 | +0.10(+2.42%) |
May 15, 2006 | 4.046 | 4.192 | 3.958 | 4.122 | 4,903 | -0.15(-3.43%) |
May 12, 2006 | 4.262 | 4.268 | 4.262 | 4.268 | 341 | +0.02(+0.41%) |
May 11, 2006 | 4.268 | 4.268 | 4.245 | 4.251 | 3,631 | +0.09(+2.11%) |
May 10, 2006 | 4.157 | 4.257 | 4.157 | 4.163 | 2,611 | +0.06(+1.43%) |
May 09, 2006 | 3.946 | 4.104 | 3.940 | 4.104 | 1,253 | -0.03(-0.71%) |
May 08, 2006 | 4.034 | 4.163 | 4.022 | 4.133 | 21,809 | +0.15(+3.68%) |
May 05, 2006 | 3.987 | 3.987 | 3.975 | 3.987 | 1,060 | +0.00(+0.00%) |
May 04, 2006 | 3.987 | 3.987 | 3.987 | 3.987 | 0 | +0.00(+0.00%) |
May 03, 2006 | 3.799 | 3.987 | 3.788 | 3.987 | 5,306 | +0.18(+4.78%) |
May 02, 2006 | 3.670 | 3.870 | 3.664 | 3.805 | 3,755 | -0.02(-0.46%) |
May 01, 2006 | 3.870 | 3.905 | 3.823 | 3.823 | 6,285 | -0.03(-0.72%) |
Apr 28, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 1,023 | +0.01(+0.26%) |
Apr 26, 2006 | 3.840 | 3.899 | 3.840 | 3.840 | 4,434 | +0.11(+2.99%) |
Apr 25, 2006 | 3.729 | 3.729 | 3.729 | 3.729 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 3.811 | 3.840 | 3.729 | 3.729 | 9,160 | +0.02(+0.53%) |
Apr 21, 2006 | 3.700 | 3.709 | 3.694 | 3.709 | 1,028 | +0.02(+0.42%) |
Apr 20, 2006 | 3.782 | 3.817 | 3.635 | 3.694 | 4,154 | -0.12(-3.08%) |
Apr 19, 2006 | 3.811 | 3.811 | 3.811 | 3.811 | 170 | +0.11(+2.85%) |
Apr 18, 2006 | 3.752 | 3.752 | 3.705 | 3.705 | 5,289 | -0.05(-1.25%) |
Apr 17, 2006 | 3.752 | 3.762 | 3.667 | 3.752 | 3,419 | -0.12(-3.18%) |
Apr 13, 2006 | 3.876 | 3.876 | 3.876 | 3.876 | 255 | +0.09(+2.48%) |
Apr 12, 2006 | 3.811 | 3.811 | 3.782 | 3.782 | 1,193 | +0.01(+0.16%) |
Apr 11, 2006 | 3.741 | 3.893 | 3.741 | 3.776 | 24,048 | -0.09(-2.42%) |
Apr 10, 2006 | 3.870 | 3.870 | 3.870 | 3.870 | 1,023 | +0.09(+2.33%) |
Apr 07, 2006 | 3.905 | 3.905 | 3.782 | 3.782 | 863 | -0.09(-2.27%) |
Apr 06, 2006 | 3.899 | 3.905 | 3.870 | 3.870 | 1,364 | +0.12(+3.12%) |
Apr 05, 2006 | 3.899 | 3.899 | 3.752 | 3.752 | 511 | -0.09(-2.28%) |
Apr 04, 2006 | 3.840 | 3.840 | 3.752 | 3.840 | 1,193 | +0.01(+0.14%) |
Apr 03, 2006 | 3.811 | 3.876 | 3.811 | 3.834 | 9,691 | +0.02(+0.62%) |
Mar 31, 2006 | 3.752 | 3.811 | 3.752 | 3.811 | 1,483 | +0.05(+1.40%) |
Mar 30, 2006 | 4.104 | 4.104 | 3.576 | 3.758 | 9,517 | -0.11(-2.88%) |
Mar 29, 2006 | 3.870 | 3.870 | 3.870 | 3.870 | 511 | +0.02(+0.53%) |
Mar 28, 2006 | 3.849 | 3.849 | 3.849 | 3.849 | 170 | +0.01(+0.38%) |
Mar 27, 2006 | 3.899 | 3.899 | 3.811 | 3.834 | 1,705 | +0.04(+1.08%) |
Mar 24, 2006 | 3.758 | 3.793 | 3.758 | 3.793 | 1,432 | -0.02(-0.61%) |
Mar 23, 2006 | 3.635 | 3.864 | 3.635 | 3.817 | 3,581 | -0.06(-1.66%) |
Mar 22, 2006 | 3.881 | 3.881 | 3.881 | 3.881 | 511 | +0.01(+0.30%) |
Mar 21, 2006 | 3.811 | 3.876 | 3.811 | 3.870 | 1,432 | -0.15(-3.65%) |
Mar 20, 2006 | 3.811 | 4.016 | 3.811 | 4.016 | 2,931 | +0.15(+3.79%) |
Mar 17, 2006 | 3.799 | 3.870 | 3.799 | 3.870 | 3,581 | +0.03(+0.76%) |
Mar 16, 2006 | 3.664 | 3.946 | 3.664 | 3.840 | 1,535 | +0.01(+0.18%) |
Mar 15, 2006 | 3.893 | 3.928 | 3.833 | 3.833 | 3,070 | +0.02(+0.43%) |
Mar 14, 2006 | 3.817 | 3.817 | 3.817 | 3.817 | 325 | +0.01(+0.15%) |
Mar 13, 2006 | 3.811 | 3.811 | 3.811 | 3.811 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 3.635 | 3.816 | 3.635 | 3.811 | 2,302 | +0.04(+0.93%) |
Mar 09, 2006 | 3.776 | 3.776 | 3.776 | 3.776 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 3.958 | 3.958 | 3.752 | 3.776 | 1,364 | -0.15(-3.88%) |
Mar 07, 2006 | 3.928 | 3.928 | 3.928 | 3.928 | 852 | +0.04(+0.90%) |
Mar 06, 2006 | 3.717 | 4.157 | 3.588 | 3.893 | 37,921 | +0.15(+4.08%) |
Mar 03, 2006 | 3.741 | 3.741 | 3.741 | 3.741 | 337 | +0.00(+0.00%) |
Mar 02, 2006 | 3.741 | 3.741 | 3.741 | 3.741 | 515 | -0.22(-5.48%) |