Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.510 | 3.600 | 3.460 | 3.510 | 398,013 | +0.21(+6.36%) |
May 30, 2006 | 3.300 | 3.450 | 3.300 | 3.300 | 160,115 | +0.12(+3.77%) |
May 26, 2006 | 3.180 | 3.250 | 3.100 | 3.180 | 51,163 | +0.18(+6.00%) |
May 25, 2006 | 3.000 | 3.000 | 2.808 | 3.000 | 72,952 | +0.28(+10.29%) |
May 24, 2006 | 2.720 | 3.050 | 2.700 | 2.720 | 493,386 | -0.24(-8.11%) |
May 23, 2006 | 2.960 | 3.200 | 2.840 | 2.960 | 502,362 | +0.01(+0.34%) |
May 22, 2006 | 2.950 | 3.000 | 2.740 | 2.950 | 119,994 | -0.30(-9.23%) |
May 19, 2006 | 3.250 | 3.300 | 3.100 | 3.250 | 267,291 | -0.02(-0.61%) |
May 18, 2006 | 3.270 | 3.400 | 3.230 | 3.270 | 190,880 | -0.15(-4.39%) |
May 17, 2006 | 3.550 | 3.650 | 3.400 | 3.420 | 146,316 | -0.13(-3.66%) |
May 16, 2006 | 3.550 | 3.705 | 3.400 | 3.550 | 160,729 | +0.10(+2.90%) |
May 15, 2006 | 3.450 | 3.800 | 3.280 | 3.450 | 809,571 | -0.35(-9.21%) |
May 12, 2006 | 3.800 | 3.930 | 3.700 | 3.800 | 87,230 | -0.10(-2.56%) |
May 11, 2006 | 3.900 | 4.050 | 3.850 | 3.900 | 73,993 | +0.19(+5.12%) |
May 10, 2006 | 3.710 | 3.900 | 3.710 | 3.710 | 78,418 | -0.13(-3.39%) |
May 09, 2006 | 3.840 | 3.875 | 3.610 | 3.840 | 117,726 | +0.24(+6.67%) |
May 08, 2006 | 3.600 | 3.650 | 3.520 | 3.600 | 83,539 | +0.00(+0.00%) |
May 05, 2006 | 3.600 | 3.600 | 3.530 | 3.600 | 55,464 | +0.05(+1.41%) |
May 04, 2006 | 3.550 | 3.555 | 3.400 | 3.550 | 91,792 | +0.03(+0.85%) |
May 03, 2006 | 3.520 | 3.650 | 3.450 | 3.520 | 107,308 | -0.16(-4.35%) |
May 02, 2006 | 3.680 | 3.750 | 3.620 | 3.680 | 74,790 | -0.01(-0.27%) |
May 01, 2006 | 3.690 | 3.710 | 3.600 | 3.690 | 196,267 | +0.13(+3.65%) |
Apr 28, 2006 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.01(+0.28%) |
Apr 27, 2006 | 3.550 | 3.720 | 3.540 | 3.550 | 134,956 | -0.18(-4.83%) |
Apr 26, 2006 | 3.730 | 3.810 | 3.710 | 3.730 | 116,943 | -0.17(-4.36%) |
Apr 25, 2006 | 3.900 | 3.850 | 3.750 | 3.900 | 34,742 | +0.00(+0.00%) |
Apr 24, 2006 | 3.900 | 4.000 | 3.760 | 3.900 | 65,031 | +0.00(+0.00%) |
Apr 21, 2006 | 3.750 | 3.990 | 3.770 | 3.900 | 154,165 | +0.15(+4.00%) |
Apr 20, 2006 | 3.840 | 3.900 | 3.650 | 3.750 | 158,608 | -0.09(-2.34%) |
Apr 19, 2006 | 3.730 | 3.870 | 3.750 | 3.840 | 60,765 | +0.11(+2.95%) |
Apr 18, 2006 | 3.730 | 3.730 | 3.670 | 3.730 | 106,614 | +0.06(+1.63%) |
Apr 17, 2006 | 3.670 | 3.740 | 3.600 | 3.670 | 68,115 | +0.04(+1.10%) |
Apr 13, 2006 | 3.660 | 3.630 | 3.520 | 3.630 | 136,484 | -0.03(-0.82%) |
Apr 12, 2006 | 3.640 | 3.680 | 3.600 | 3.660 | 68,066 | +0.02(+0.55%) |
Apr 11, 2006 | 3.640 | 3.750 | 3.610 | 3.640 | 149,100 | +0.07(+1.96%) |
Apr 10, 2006 | 3.570 | 3.650 | 3.500 | 3.570 | 520,760 | -0.08(-2.19%) |
Apr 07, 2006 | 3.650 | 3.800 | 3.600 | 3.650 | 100,392 | +0.15(+4.29%) |
Apr 06, 2006 | 3.500 | 3.580 | 3.490 | 3.500 | 75,085 | -0.09(-2.51%) |
Apr 05, 2006 | 3.590 | 3.700 | 3.500 | 3.590 | 215,931 | -0.19(-5.03%) |
Apr 04, 2006 | 3.780 | 3.900 | 3.710 | 3.780 | 197,073 | +0.19(+5.29%) |
Apr 03, 2006 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 3.590 | 3.650 | 3.500 | 3.590 | 128,172 | +0.01(+0.28%) |
Mar 30, 2006 | 3.580 | 3.850 | 3.500 | 3.580 | 225,571 | -0.12(-3.24%) |
Mar 29, 2006 | 3.700 | 3.750 | 3.610 | 3.700 | 227,971 | +0.21(+6.02%) |
Mar 28, 2006 | 3.330 | 3.520 | 3.410 | 3.490 | 146,392 | +0.16(+4.80%) |
Mar 27, 2006 | 3.330 | 3.550 | 3.320 | 3.330 | 182,624 | +0.08(+2.46%) |
Mar 24, 2006 | 3.050 | 3.300 | 3.150 | 3.250 | 131,927 | +0.24(+7.97%) |
Mar 21, 2006 | 3.010 | 3.100 | 2.990 | 3.010 | 258,568 | +0.06(+2.03%) |
Mar 20, 2006 | 2.950 | 2.960 | 2.900 | 2.950 | 60,508 | +0.18(+6.50%) |
Mar 17, 2006 | 2.770 | 2.830 | 2.770 | 2.770 | 30,377 | -0.04(-1.42%) |
Mar 16, 2006 | 2.810 | 2.840 | 2.800 | 2.810 | 16,112 | +0.00(+0.00%) |
Mar 15, 2006 | 2.850 | 2.900 | 2.810 | 2.810 | 30,800 | -0.04(-1.40%) |
Mar 14, 2006 | 2.860 | 2.900 | 2.800 | 2.850 | 60,027 | -0.01(-0.35%) |
Mar 13, 2006 | 2.860 | 2.900 | 2.750 | 2.860 | 45,180 | +0.16(+5.93%) |
Mar 10, 2006 | 2.700 | 2.720 | 2.630 | 2.700 | 24,690 | -0.06(-2.17%) |
Mar 09, 2006 | 2.760 | 2.850 | 2.700 | 2.760 | 51,547 | +0.01(+0.36%) |
Mar 08, 2006 | 2.750 | 2.800 | 2.660 | 2.750 | 62,420 | -0.04(-1.43%) |
Mar 07, 2006 | 2.790 | 2.900 | 2.745 | 2.790 | 76,481 | -0.03(-1.06%) |
Mar 06, 2006 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 2.820 | 2.930 | 2.780 | 2.820 | 127,242 | -0.09(-3.09%) |
Mar 02, 2006 | 2.910 | 2.920 | 2.880 | 2.910 | 70,992 | +0.06(+2.11%) |