Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) |
May 30, 2006 | 5.560 | 5.560 | 5.560 | 5.560 | 457 | -0.01(-0.24%) |
May 26, 2006 | 5.440 | 5.573 | 5.440 | 5.573 | 1,219 | +0.11(+1.95%) |
May 25, 2006 | 5.708 | 5.708 | 5.219 | 5.467 | 9,407 | -0.27(-4.77%) |
May 24, 2006 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
May 23, 2006 | 5.741 | 5.741 | 5.741 | 5.741 | 304 | +0.00(+0.00%) |
May 22, 2006 | 5.757 | 5.757 | 5.741 | 5.741 | 17,635 | +0.00(+0.00%) |
May 19, 2006 | 5.742 | 5.742 | 5.741 | 5.741 | 1,219 | -0.07(-1.16%) |
May 18, 2006 | 5.808 | 5.808 | 5.808 | 5.808 | 0 | +0.00(+0.00%) |
May 17, 2006 | 5.839 | 5.846 | 5.808 | 5.808 | 8,270 | -0.04(-0.62%) |
May 16, 2006 | 5.741 | 5.844 | 5.741 | 5.844 | 2,341 | +0.10(+1.80%) |
May 15, 2006 | 5.741 | 5.741 | 5.741 | 5.741 | 304 | +0.03(+0.57%) |
May 12, 2006 | 5.741 | 5.741 | 5.708 | 5.708 | 2,728 | -0.03(-0.57%) |
May 11, 2006 | 5.708 | 5.741 | 5.708 | 5.741 | 1,829 | +0.03(+0.57%) |
May 10, 2006 | 5.708 | 5.708 | 5.708 | 5.708 | 0 | +0.00(+0.00%) |
May 09, 2006 | 5.675 | 5.708 | 5.673 | 5.708 | 6,401 | +0.03(+0.44%) |
May 08, 2006 | 5.618 | 5.700 | 5.618 | 5.682 | 1,932 | +0.05(+0.84%) |
May 05, 2006 | 5.683 | 5.700 | 5.635 | 5.635 | 3,963 | -0.07(-1.16%) |
May 04, 2006 | 5.741 | 5.741 | 5.628 | 5.701 | 4,264 | -0.03(-0.48%) |
May 03, 2006 | 5.659 | 5.736 | 5.540 | 5.729 | 9,468 | +0.16(+2.94%) |
May 02, 2006 | 5.455 | 5.565 | 5.455 | 5.565 | 6,008 | +0.15(+2.72%) |
May 01, 2006 | 5.417 | 5.417 | 5.417 | 5.417 | 518 | +0.00(+0.09%) |
Apr 28, 2006 | 5.249 | 5.573 | 5.249 | 5.413 | 9,755 | +0.16(+3.12%) |
Apr 27, 2006 | 5.043 | 5.249 | 5.043 | 5.249 | 2,438 | +0.08(+1.59%) |
Apr 26, 2006 | 5.167 | 5.167 | 5.167 | 5.167 | 2,743 | +0.16(+3.28%) |
Apr 25, 2006 | 5.002 | 5.002 | 5.002 | 5.002 | 609 | +0.05(+0.99%) |
Apr 24, 2006 | 4.953 | 4.953 | 4.953 | 4.953 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 5.265 | 5.265 | 4.953 | 4.953 | 2,438 | -0.30(-5.63%) |
Apr 20, 2006 | 5.249 | 5.249 | 5.249 | 5.249 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 5.255 | 5.290 | 5.249 | 5.249 | 4,889 | -0.01(-0.21%) |
Apr 18, 2006 | 5.259 | 5.259 | 5.259 | 5.259 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 5.259 | 5.259 | 5.259 | 5.259 | 420 | -0.08(-1.58%) |
Apr 13, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 5.352 | 5.591 | 5.344 | 5.344 | 5,679 | +0.05(+0.87%) |
Apr 03, 2006 | 5.283 | 5.298 | 5.283 | 5.298 | 7,468 | -0.00(-0.09%) |
Mar 31, 2006 | 5.303 | 5.303 | 5.303 | 5.303 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 5.303 | 5.303 | 5.303 | 5.303 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 5.303 | 5.303 | 5.303 | 5.303 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 5.303 | 5.303 | 5.303 | 5.303 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 5.303 | 5.303 | 5.303 | 5.303 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 5.303 | 5.303 | 5.303 | 5.303 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 5.303 | 5.303 | 5.303 | 5.303 | 304 | -0.23(-4.21%) |
Mar 21, 2006 | 5.536 | 5.536 | 5.536 | 5.536 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5.536 | 5.536 | 5.536 | 5.536 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 5.536 | 5.536 | 5.536 | 5.536 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 5.536 | 5.536 | 5.536 | 5.536 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 5.536 | 5.536 | 5.536 | 5.536 | 304 | +0.00(+0.00%) |
Mar 14, 2006 | 5.536 | 5.536 | 5.536 | 5.536 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5.495 | 5.536 | 5.495 | 5.536 | 3,048 | +0.00(+0.00%) |
Mar 10, 2006 | 5.536 | 5.536 | 5.536 | 5.536 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 5.644 | 5.655 | 5.536 | 5.536 | 2,542 | -0.14(-2.51%) |
Mar 08, 2006 | 5.283 | 5.678 | 5.283 | 5.678 | 28,113 | +0.43(+8.19%) |
Mar 07, 2006 | 5.249 | 5.249 | 5.249 | 5.249 | 679 | +0.00(+0.00%) |
Mar 06, 2006 | 5.249 | 5.249 | 5.249 | 5.249 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.268 | 5.268 | 5.249 | 5.249 | 3,670 | -0.06(-1.17%) |
Mar 02, 2006 | 5.311 | 5.311 | 5.311 | 5.311 | 304 | +0.06(+1.19%) |