Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.510 | 3.700 | 3.510 | 3.700 | 18,510 | +0.10(+2.78%) |
May 30, 2006 | 3.690 | 3.690 | 3.600 | 3.600 | 18,836 | -0.11(-2.96%) |
May 26, 2006 | 3.750 | 3.750 | 3.600 | 3.710 | 11,213 | -0.04(-1.07%) |
May 25, 2006 | 3.750 | 3.790 | 3.710 | 3.750 | 31,542 | +0.00(+0.00%) |
May 24, 2006 | 3.670 | 3.810 | 3.670 | 3.750 | 35,164 | +0.16(+4.46%) |
May 23, 2006 | 3.520 | 3.650 | 3.510 | 3.590 | 39,829 | +0.02(+0.56%) |
May 22, 2006 | 3.510 | 3.580 | 3.500 | 3.570 | 5,732 | -0.01(-0.28%) |
May 19, 2006 | 3.500 | 3.590 | 3.500 | 3.580 | 15,396 | +0.07(+1.99%) |
May 18, 2006 | 3.430 | 3.620 | 3.430 | 3.510 | 14,407 | +0.04(+1.15%) |
May 17, 2006 | 3.590 | 3.640 | 3.470 | 3.470 | 71,504 | -0.04(-1.14%) |
May 16, 2006 | 3.510 | 3.640 | 3.510 | 3.510 | 4,981 | -0.03(-0.85%) |
May 15, 2006 | 3.490 | 3.760 | 3.480 | 3.540 | 87,271 | +0.04(+1.14%) |
May 12, 2006 | 3.590 | 3.600 | 3.500 | 3.500 | 106,372 | -0.12(-3.31%) |
May 11, 2006 | 3.700 | 3.780 | 3.550 | 3.620 | 30,972 | +0.05(+1.40%) |
May 10, 2006 | 3.850 | 3.850 | 3.510 | 3.570 | 90,804 | +0.03(+0.85%) |
May 09, 2006 | 3.800 | 3.800 | 3.540 | 3.540 | 125,179 | -0.17(-4.58%) |
May 08, 2006 | 3.660 | 3.890 | 3.550 | 3.710 | 88,445 | +0.02(+0.54%) |
May 05, 2006 | 3.800 | 3.850 | 3.630 | 3.690 | 61,786 | -0.14(-3.66%) |
May 04, 2006 | 4.050 | 4.050 | 3.750 | 3.830 | 106,400 | -0.17(-4.25%) |
May 03, 2006 | 4.500 | 4.500 | 3.800 | 4.000 | 457,706 | -0.60(-13.04%) |
May 02, 2006 | 4.600 | 4.750 | 4.520 | 4.600 | 31,054 | +0.15(+3.37%) |
May 01, 2006 | 4.500 | 4.590 | 4.450 | 4.450 | 19,585 | -0.01(-0.22%) |
Apr 28, 2006 | 4.500 | 4.570 | 4.460 | 4.460 | 8,400 | -0.03(-0.67%) |
Apr 27, 2006 | 4.280 | 4.640 | 4.260 | 4.490 | 14,362 | +0.14(+3.22%) |
Apr 26, 2006 | 4.350 | 4.360 | 4.250 | 4.350 | 32,273 | -0.05(-1.14%) |
Apr 25, 2006 | 4.500 | 4.500 | 4.380 | 4.400 | 22,210 | -0.04(-0.90%) |
Apr 24, 2006 | 4.440 | 4.480 | 4.440 | 4.440 | 38,573 | +0.00(+0.00%) |
Apr 21, 2006 | 4.450 | 4.500 | 4.380 | 4.440 | 19,887 | -0.01(-0.22%) |
Apr 20, 2006 | 4.400 | 4.450 | 4.180 | 4.450 | 11,200 | +0.13(+3.01%) |
Apr 19, 2006 | 4.400 | 4.400 | 4.250 | 4.320 | 15,284 | -0.08(-1.82%) |
Apr 18, 2006 | 4.300 | 4.400 | 4.300 | 4.400 | 7,272 | +0.11(+2.56%) |
Apr 17, 2006 | 4.340 | 4.380 | 4.250 | 4.290 | 10,019 | -0.04(-0.92%) |
Apr 13, 2006 | 4.178 | 4.330 | 4.178 | 4.330 | 5,245 | +0.08(+1.88%) |
Apr 12, 2006 | 4.260 | 4.260 | 4.150 | 4.250 | 5,850 | -0.01(-0.23%) |
Apr 11, 2006 | 4.200 | 4.260 | 4.200 | 4.260 | 9,520 | +0.01(+0.24%) |
Apr 10, 2006 | 4.200 | 4.280 | 4.150 | 4.250 | 20,202 | +0.00(+0.00%) |
Apr 07, 2006 | 4.240 | 4.276 | 4.240 | 4.250 | 12,300 | +0.00(+0.00%) |
Apr 06, 2006 | 4.250 | 4.300 | 4.230 | 4.250 | 6,675 | -0.01(-0.23%) |
Apr 05, 2006 | 4.240 | 4.290 | 4.230 | 4.260 | 11,100 | -0.04(-0.93%) |
Apr 04, 2006 | 4.400 | 4.480 | 4.110 | 4.300 | 26,182 | -0.14(-3.15%) |
Apr 03, 2006 | 4.260 | 4.480 | 4.260 | 4.440 | 24,224 | +0.09(+2.07%) |
Mar 31, 2006 | 4.350 | 4.350 | 4.240 | 4.350 | 32,979 | +0.02(+0.46%) |
Mar 30, 2006 | 4.360 | 4.370 | 4.310 | 4.330 | 24,950 | +0.01(+0.23%) |
Mar 29, 2006 | 4.230 | 4.380 | 4.050 | 4.320 | 71,428 | +0.09(+2.13%) |
Mar 28, 2006 | 4.350 | 4.370 | 4.170 | 4.230 | 43,813 | -0.10(-2.31%) |
Mar 27, 2006 | 4.280 | 4.330 | 4.230 | 4.330 | 26,901 | +0.12(+2.85%) |
Mar 24, 2006 | 4.230 | 4.230 | 4.120 | 4.210 | 17,731 | +0.05(+1.20%) |
Mar 23, 2006 | 4.150 | 4.160 | 4.070 | 4.160 | 5,700 | +0.04(+0.97%) |
Mar 22, 2006 | 4.140 | 4.150 | 4.060 | 4.120 | 11,900 | -0.04(-0.96%) |
Mar 21, 2006 | 4.190 | 4.190 | 4.160 | 4.160 | 2,360 | +0.02(+0.48%) |
Mar 20, 2006 | 4.060 | 4.200 | 4.040 | 4.140 | 32,382 | +0.14(+3.50%) |
Mar 17, 2006 | 3.990 | 4.000 | 3.928 | 4.000 | 20,169 | +0.03(+0.76%) |
Mar 16, 2006 | 3.940 | 4.000 | 3.940 | 3.970 | 11,435 | +0.00(+0.00%) |
Mar 15, 2006 | 3.910 | 3.980 | 3.910 | 3.970 | 21,848 | +0.06(+1.53%) |
Mar 14, 2006 | 3.959 | 3.970 | 3.910 | 3.910 | 7,800 | -0.02(-0.51%) |
Mar 13, 2006 | 3.940 | 3.980 | 3.920 | 3.930 | 7,866 | +0.02(+0.51%) |
Mar 10, 2006 | 3.890 | 3.990 | 3.890 | 3.910 | 7,600 | +0.02(+0.51%) |
Mar 09, 2006 | 3.760 | 4.000 | 3.760 | 3.890 | 8,558 | -0.02(-0.51%) |
Mar 08, 2006 | 3.900 | 3.970 | 3.700 | 3.910 | 37,428 | -0.03(-0.76%) |
Mar 07, 2006 | 3.900 | 3.978 | 3.890 | 3.940 | 13,501 | +0.04(+1.03%) |
Mar 06, 2006 | 3.950 | 4.000 | 3.844 | 3.900 | 27,490 | -0.08(-2.01%) |
Mar 03, 2006 | 3.950 | 3.990 | 3.900 | 3.980 | 14,950 | +0.08(+2.05%) |
Mar 02, 2006 | 3.820 | 3.920 | 3.800 | 3.900 | 29,358 | +0.00(+0.00%) |