Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.594 | 3.710 | 3.550 | 3.710 | 234,662 | +0.08(+2.12%) |
May 30, 2006 | 3.710 | 3.710 | 3.565 | 3.632 | 161,907 | -0.08(-2.08%) |
May 26, 2006 | 3.584 | 3.719 | 3.478 | 3.710 | 335,854 | +0.16(+4.62%) |
May 25, 2006 | 3.738 | 3.738 | 3.517 | 3.546 | 207,470 | -0.17(-4.66%) |
May 24, 2006 | 3.440 | 3.719 | 3.382 | 3.719 | 600,096 | +0.24(+6.92%) |
May 23, 2006 | 3.517 | 3.555 | 3.382 | 3.478 | 102,541 | -0.04(-1.10%) |
May 22, 2006 | 3.469 | 3.565 | 3.420 | 3.517 | 385,361 | +0.03(+0.83%) |
May 19, 2006 | 3.565 | 3.565 | 3.430 | 3.488 | 106,900 | +0.01(+0.28%) |
May 18, 2006 | 3.392 | 3.584 | 3.392 | 3.478 | 208,196 | +0.10(+2.85%) |
May 17, 2006 | 3.507 | 3.507 | 3.334 | 3.382 | 201,346 | -0.08(-2.23%) |
May 16, 2006 | 3.613 | 3.613 | 3.372 | 3.459 | 137,725 | -0.12(-3.23%) |
May 15, 2006 | 3.469 | 3.613 | 3.430 | 3.575 | 115,307 | +0.11(+3.06%) |
May 12, 2006 | 3.642 | 3.642 | 3.411 | 3.469 | 103,787 | -0.20(-5.51%) |
May 11, 2006 | 3.758 | 3.758 | 3.565 | 3.671 | 59,469 | -0.14(-3.79%) |
May 10, 2006 | 3.758 | 3.835 | 3.719 | 3.816 | 98,805 | -0.03(-0.75%) |
May 09, 2006 | 3.999 | 3.999 | 3.719 | 3.844 | 147,689 | -0.19(-4.77%) |
May 08, 2006 | 3.873 | 4.047 | 3.864 | 4.037 | 115,515 | +0.09(+2.19%) |
May 05, 2006 | 3.758 | 3.970 | 3.738 | 3.950 | 467,041 | +0.21(+5.67%) |
May 04, 2006 | 3.420 | 3.835 | 3.411 | 3.738 | 154,538 | +0.28(+8.08%) |
May 03, 2006 | 3.488 | 3.507 | 3.392 | 3.459 | 231,030 | +0.00(+0.00%) |
May 02, 2006 | 3.536 | 3.568 | 3.420 | 3.459 | 140,735 | -0.09(-2.45%) |
May 01, 2006 | 3.565 | 3.642 | 3.517 | 3.546 | 357,235 | +0.02(+0.55%) |
Apr 28, 2006 | 3.710 | 3.710 | 3.526 | 3.526 | 259,363 | -0.18(-4.94%) |
Apr 27, 2006 | 3.681 | 3.806 | 3.633 | 3.710 | 235,389 | +0.00(+0.00%) |
Apr 26, 2006 | 3.825 | 3.835 | 3.690 | 3.710 | 337,515 | -0.05(-1.28%) |
Apr 25, 2006 | 3.950 | 3.950 | 3.729 | 3.758 | 399,165 | -0.14(-3.70%) |
Apr 24, 2006 | 3.873 | 3.960 | 3.777 | 3.902 | 125,686 | -0.05(-1.22%) |
Apr 21, 2006 | 3.854 | 3.999 | 3.816 | 3.950 | 263,930 | +0.11(+2.76%) |
Apr 20, 2006 | 3.873 | 3.999 | 3.777 | 3.844 | 186,401 | -0.07(-1.72%) |
Apr 19, 2006 | 3.970 | 4.085 | 3.893 | 3.912 | 95,795 | -0.13(-3.33%) |
Apr 18, 2006 | 4.133 | 4.191 | 3.883 | 4.047 | 221,066 | +0.00(+0.00%) |
Apr 17, 2006 | 4.297 | 4.336 | 3.921 | 4.047 | 179,759 | -0.25(-5.83%) |
Apr 13, 2006 | 4.259 | 4.403 | 4.191 | 4.297 | 120,808 | +0.04(+0.90%) |
Apr 12, 2006 | 4.365 | 4.500 | 4.220 | 4.259 | 115,203 | -0.25(-5.56%) |
Apr 11, 2006 | 4.288 | 4.567 | 4.095 | 4.509 | 271,091 | +0.14(+3.31%) |
Apr 10, 2006 | 4.355 | 4.529 | 4.143 | 4.365 | 632,686 | -0.32(-6.79%) |
Apr 07, 2006 | 4.866 | 4.866 | 4.634 | 4.683 | 211,102 | -0.18(-3.76%) |
Apr 06, 2006 | 4.914 | 4.922 | 4.625 | 4.866 | 233,520 | -0.05(-0.98%) |
Apr 05, 2006 | 5.107 | 5.107 | 4.866 | 4.914 | 135,234 | -0.16(-3.23%) |
Apr 04, 2006 | 5.203 | 5.242 | 5.010 | 5.078 | 180,070 | -0.12(-2.23%) |
Apr 03, 2006 | 5.010 | 5.299 | 5.010 | 5.193 | 424,800 | +0.17(+3.46%) |
Mar 31, 2006 | 4.904 | 5.020 | 4.827 | 5.020 | 162,011 | +0.12(+2.36%) |
Mar 30, 2006 | 5.058 | 5.087 | 4.893 | 4.904 | 152,048 | -0.19(-3.78%) |
Mar 29, 2006 | 5.107 | 5.242 | 5.010 | 5.097 | 225,736 | +0.01(+0.19%) |
Mar 28, 2006 | 5.347 | 5.376 | 5.087 | 5.087 | 107,730 | -0.26(-4.86%) |
Mar 27, 2006 | 5.559 | 5.569 | 5.251 | 5.347 | 268,185 | -0.23(-4.15%) |
Mar 24, 2006 | 5.511 | 5.579 | 5.347 | 5.579 | 130,148 | -0.01(-0.17%) |
Mar 23, 2006 | 5.193 | 5.685 | 5.107 | 5.588 | 565,535 | +0.40(+7.61%) |
Mar 22, 2006 | 5.309 | 5.319 | 4.924 | 5.193 | 660,293 | -0.17(-3.23%) |
Mar 21, 2006 | 5.386 | 5.425 | 5.222 | 5.367 | 187,335 | -0.07(-1.24%) |
Mar 20, 2006 | 5.049 | 5.444 | 4.981 | 5.434 | 528,172 | +0.46(+9.30%) |
Mar 17, 2006 | 4.904 | 5.136 | 4.904 | 4.972 | 83,029 | +0.02(+0.39%) |
Mar 16, 2006 | 5.145 | 5.299 | 4.924 | 4.952 | 473,476 | -0.15(-3.02%) |
Mar 15, 2006 | 4.818 | 5.107 | 4.808 | 5.107 | 841,090 | +0.29(+6.00%) |
Mar 14, 2006 | 4.480 | 4.818 | 4.432 | 4.818 | 107,108 | +0.19(+4.17%) |
Mar 13, 2006 | 4.336 | 4.673 | 4.336 | 4.625 | 288,839 | -0.18(-3.81%) |
Mar 10, 2006 | 4.750 | 4.846 | 4.644 | 4.808 | 33,419 | +0.02(+0.40%) |
Mar 09, 2006 | 4.731 | 4.856 | 4.721 | 4.789 | 50,751 | +0.00(+0.00%) |
Mar 08, 2006 | 4.740 | 4.818 | 4.702 | 4.789 | 78,566 | -0.02(-0.40%) |
Mar 07, 2006 | 4.818 | 4.818 | 4.675 | 4.808 | 57,913 | +0.13(+2.88%) |
Mar 06, 2006 | 4.740 | 4.808 | 4.577 | 4.673 | 54,384 | -0.13(-2.81%) |
Mar 03, 2006 | 4.769 | 4.808 | 4.721 | 4.808 | 16,398 | +0.04(+0.81%) |
Mar 02, 2006 | 4.769 | 4.769 | 4.721 | 4.769 | 82,095 | +0.07(+1.43%) |