Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.930 | 3.030 | 2.750 | 2.930 | 96,865 | -0.14(-4.56%) |
May 30, 2006 | 3.070 | 3.400 | 3.050 | 3.070 | 81,803 | -0.49(-13.76%) |
May 26, 2006 | 3.560 | 3.600 | 3.511 | 3.560 | 9,700 | +0.09(+2.59%) |
May 25, 2006 | 3.470 | 3.533 | 3.470 | 3.470 | 14,775 | +0.03(+0.74%) |
May 24, 2006 | 3.445 | 3.490 | 3.250 | 3.445 | 23,416 | +0.07(+2.20%) |
May 23, 2006 | 3.370 | 3.370 | 3.165 | 3.370 | 51,461 | +0.12(+3.71%) |
May 22, 2006 | 3.250 | 3.280 | 3.000 | 3.250 | 47,300 | -0.02(-0.74%) |
May 19, 2006 | 3.274 | 3.355 | 3.228 | 3.274 | 111,195 | -0.14(-3.98%) |
May 18, 2006 | 3.410 | 3.410 | 3.300 | 3.410 | 28,480 | +0.11(+3.21%) |
May 17, 2006 | 3.350 | 3.362 | 3.280 | 3.304 | 5,315 | -0.05(-1.37%) |
May 16, 2006 | 3.350 | 3.445 | 3.350 | 3.350 | 10,687 | -0.06(-1.80%) |
May 15, 2006 | 3.412 | 3.513 | 3.330 | 3.412 | 28,424 | +0.01(+0.34%) |
May 12, 2006 | 3.400 | 3.580 | 3.351 | 3.400 | 36,468 | -0.19(-5.29%) |
May 11, 2006 | 3.590 | 3.695 | 3.450 | 3.590 | 191,859 | -0.05(-1.49%) |
May 10, 2006 | 3.644 | 4.478 | 3.605 | 3.644 | 215,570 | +0.03(+0.95%) |
May 09, 2006 | 3.610 | 3.665 | 3.550 | 3.610 | 36,082 | +0.01(+0.28%) |
May 08, 2006 | 3.600 | 3.620 | 3.490 | 3.600 | 84,296 | +0.15(+4.35%) |
May 05, 2006 | 3.450 | 3.620 | 3.450 | 3.450 | 114,110 | -0.17(-4.70%) |
May 04, 2006 | 3.620 | 3.668 | 3.590 | 3.620 | 128,061 | -0.05(-1.36%) |
May 03, 2006 | 3.670 | 3.800 | 3.600 | 3.670 | 24,431 | -0.05(-1.34%) |
May 02, 2006 | 3.720 | 3.765 | 3.558 | 3.720 | 63,099 | +0.02(+0.54%) |
May 01, 2006 | 3.700 | 3.860 | 3.530 | 3.700 | 250,154 | -0.13(-3.30%) |
Apr 28, 2006 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.17(+4.54%) |
Apr 27, 2006 | 3.660 | 3.792 | 3.600 | 3.660 | 41,837 | +0.06(+1.81%) |
Apr 26, 2006 | 3.595 | 3.605 | 3.543 | 3.595 | 33,410 | +0.12(+3.33%) |
Apr 25, 2006 | 3.479 | 3.600 | 3.500 | 3.479 | 92,006 | +0.00(+0.00%) |
Apr 24, 2006 | 3.479 | 3.550 | 3.470 | 3.479 | 49,497 | +0.00(+0.00%) |
Apr 21, 2006 | 3.435 | 3.550 | 3.450 | 3.479 | 451,856 | +0.04(+1.28%) |
Apr 20, 2006 | 3.450 | 3.480 | 3.420 | 3.435 | 37,726 | -0.02(-0.43%) |
Apr 19, 2006 | 3.443 | 3.540 | 3.410 | 3.450 | 29,578 | +0.01(+0.20%) |
Apr 18, 2006 | 3.443 | 3.490 | 3.280 | 3.443 | 224,904 | +0.11(+3.39%) |
Apr 17, 2006 | 3.330 | 3.365 | 3.140 | 3.330 | 68,586 | +0.18(+5.71%) |
Apr 13, 2006 | 3.075 | 3.150 | 3.037 | 3.150 | 432,782 | +0.07(+2.44%) |
Apr 12, 2006 | 3.190 | 3.150 | 3.062 | 3.075 | 24,092 | -0.11(-3.61%) |
Apr 11, 2006 | 3.190 | 3.220 | 3.120 | 3.190 | 88,971 | -0.02(-0.78%) |
Apr 10, 2006 | 3.215 | 3.235 | 3.130 | 3.215 | 35,013 | -0.01(-0.30%) |
Apr 07, 2006 | 3.225 | 3.300 | 3.140 | 3.225 | 62,856 | -0.05(-1.42%) |
Apr 06, 2006 | 3.271 | 3.271 | 3.015 | 3.271 | 233,302 | +0.25(+8.31%) |
Apr 05, 2006 | 3.020 | 3.035 | 2.950 | 3.020 | 991,325 | +0.02(+0.65%) |
Apr 04, 2006 | 3.001 | 3.060 | 2.980 | 3.001 | 65,997 | +0.05(+1.54%) |
Apr 03, 2006 | 2.955 | 2.955 | 2.955 | 2.955 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 2.955 | 2.955 | 2.862 | 2.955 | 58,356 | +0.00(+0.17%) |
Mar 30, 2006 | 2.950 | 2.970 | 2.700 | 2.950 | 148,430 | +0.23(+8.46%) |
Mar 29, 2006 | 2.720 | 2.722 | 2.430 | 2.720 | 183,550 | +0.40(+17.24%) |
Mar 28, 2006 | 2.343 | 2.400 | 2.296 | 2.320 | 76,487 | -0.02(-0.98%) |
Mar 27, 2006 | 2.343 | 2.425 | 2.335 | 2.343 | 32,175 | -0.05(-1.91%) |
Mar 24, 2006 | 2.410 | 2.445 | 2.365 | 2.389 | 55,807 | -0.05(-1.91%) |
Mar 21, 2006 | 2.435 | 2.495 | 2.435 | 2.435 | 345,459 | -0.04(-1.67%) |
Mar 20, 2006 | 2.476 | 2.476 | 2.440 | 2.476 | 27,594 | -0.02(-0.62%) |
Mar 17, 2006 | 2.492 | 2.500 | 2.470 | 2.492 | 27,627 | +0.02(+0.83%) |
Mar 16, 2006 | 2.471 | 2.490 | 2.436 | 2.471 | 29,589 | +0.03(+1.28%) |
Mar 15, 2006 | 2.420 | 2.505 | 2.430 | 2.440 | 78,994 | +0.02(+0.82%) |
Mar 14, 2006 | 2.409 | 2.460 | 2.260 | 2.420 | 36,630 | +0.01(+0.45%) |
Mar 13, 2006 | 2.409 | 2.424 | 2.381 | 2.409 | 41,492 | -0.05(-2.14%) |
Mar 10, 2006 | 2.462 | 2.505 | 2.375 | 2.462 | 190,570 | +0.04(+1.68%) |
Mar 09, 2006 | 2.421 | 2.460 | 2.390 | 2.421 | 54,304 | -0.01(-0.30%) |
Mar 08, 2006 | 2.428 | 2.428 | 2.400 | 2.428 | 33,338 | -0.01(-0.21%) |
Mar 07, 2006 | 2.434 | 2.490 | 2.430 | 2.434 | 219,119 | -0.04(-1.47%) |
Mar 06, 2006 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 2.470 | 2.541 | 2.470 | 2.470 | 41,839 | -0.06(-2.54%) |