Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.240 | 5.000 | 4.200 | 4.350 | 3,900 | +0.11(+2.59%) |
May 30, 2006 | 4.400 | 4.400 | 4.240 | 4.240 | 6,000 | -0.26(-5.78%) |
May 26, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.05(-1.10%) |
May 25, 2006 | 4.490 | 4.550 | 4.450 | 4.550 | 1,300 | +0.05(+1.11%) |
May 24, 2006 | 4.700 | 4.700 | 4.500 | 4.500 | 4,900 | -0.20(-4.26%) |
May 23, 2006 | 4.500 | 4.700 | 4.500 | 4.700 | 4,100 | +0.30(+6.82%) |
May 22, 2006 | 4.850 | 4.850 | 4.400 | 4.400 | 11,100 | -0.50(-10.20%) |
May 19, 2006 | 4.750 | 4.900 | 4.750 | 4.900 | 400 | +0.07(+1.45%) |
May 18, 2006 | 4.950 | 4.950 | 4.830 | 4.830 | 6,200 | +0.00(+0.00%) |
May 17, 2006 | 4.850 | 4.850 | 4.750 | 4.830 | 2,200 | -0.07(-1.43%) |
May 16, 2006 | 5.050 | 5.100 | 4.900 | 4.900 | 5,100 | -0.11(-2.20%) |
May 15, 2006 | 4.700 | 5.160 | 4.250 | 5.010 | 41,900 | +0.21(+4.37%) |
May 12, 2006 | 4.950 | 4.970 | 4.800 | 4.800 | 2,000 | -0.20(-4.00%) |
May 11, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
May 10, 2006 | 4.940 | 5.000 | 4.940 | 5.000 | 3,000 | +0.06(+1.21%) |
May 09, 2006 | 4.900 | 4.940 | 4.850 | 4.940 | 1,200 | -0.01(-0.20%) |
May 08, 2006 | 4.900 | 4.950 | 4.850 | 4.950 | 1,500 | -0.04(-0.80%) |
May 05, 2006 | 5.000 | 5.000 | 4.898 | 4.990 | 1,700 | -0.01(-0.20%) |
May 04, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
May 03, 2006 | 4.870 | 5.000 | 4.870 | 5.000 | 5,100 | +0.00(+0.00%) |
May 02, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | +0.07(+1.42%) |
May 01, 2006 | 5.000 | 5.000 | 4.850 | 4.930 | 2,600 | -0.06(-1.20%) |
Apr 28, 2006 | 4.970 | 4.990 | 4.840 | 4.990 | 7,800 | +0.14(+2.89%) |
Apr 27, 2006 | 4.900 | 4.900 | 4.850 | 4.850 | 1,400 | -0.12(-2.34%) |
Apr 26, 2006 | 4.900 | 4.966 | 4.860 | 4.966 | 700 | +0.07(+1.35%) |
Apr 25, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 700 | +0.10(+2.08%) |
Apr 24, 2006 | 4.900 | 4.900 | 4.800 | 4.800 | 1,900 | -0.10(-2.04%) |
Apr 21, 2006 | 4.890 | 4.900 | 4.890 | 4.900 | 1,800 | +0.05(+1.03%) |
Apr 20, 2006 | 4.900 | 4.900 | 4.850 | 4.850 | 2,400 | -0.20(-3.92%) |
Apr 19, 2006 | 5.100 | 5.100 | 5.048 | 5.048 | 700 | +0.02(+0.36%) |
Apr 18, 2006 | 4.900 | 5.030 | 4.900 | 5.030 | 4,700 | +0.11(+2.24%) |
Apr 17, 2006 | 4.910 | 4.940 | 4.910 | 4.920 | 1,300 | +0.03(+0.61%) |
Apr 13, 2006 | 4.900 | 4.890 | 4.850 | 4.890 | 600 | -0.01(-0.20%) |
Apr 12, 2006 | 5.000 | 5.020 | 4.900 | 4.900 | 1,500 | +0.00(+0.00%) |
Apr 11, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 4.950 | 5.030 | 4.800 | 4.900 | 4,000 | +0.00(+0.00%) |
Apr 07, 2006 | 4.900 | 5.000 | 4.880 | 4.900 | 5,800 | +0.00(+0.00%) |
Apr 06, 2006 | 4.840 | 4.900 | 4.820 | 4.900 | 4,900 | +0.08(+1.66%) |
Apr 05, 2006 | 4.850 | 4.850 | 4.820 | 4.820 | 1,300 | -0.02(-0.41%) |
Apr 04, 2006 | 4.860 | 4.860 | 4.840 | 4.840 | 1,700 | +0.01(+0.25%) |
Apr 03, 2006 | 4.700 | 4.880 | 4.700 | 4.828 | 3,200 | +0.13(+2.72%) |
Mar 31, 2006 | 4.600 | 4.800 | 4.600 | 4.700 | 4,100 | +0.10(+2.17%) |
Mar 30, 2006 | 4.590 | 4.600 | 4.340 | 4.600 | 5,200 | -0.09(-1.92%) |
Mar 29, 2006 | 4.680 | 4.690 | 4.680 | 4.690 | 400 | -0.06(-1.26%) |
Mar 28, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 4.880 | 4.890 | 4.750 | 4.750 | 2,200 | -0.18(-3.65%) |
Mar 23, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 2,000 | +0.10(+2.07%) |
Mar 22, 2006 | 4.850 | 4.850 | 4.800 | 4.830 | 5,400 | -0.07(-1.43%) |
Mar 21, 2006 | 4.750 | 4.900 | 4.750 | 4.900 | 2,200 | +0.16(+3.38%) |
Mar 20, 2006 | 4.700 | 4.740 | 4.700 | 4.740 | 2,700 | +0.02(+0.42%) |
Mar 17, 2006 | 4.600 | 4.720 | 4.500 | 4.720 | 13,200 | +0.07(+1.51%) |
Mar 16, 2006 | 3.950 | 4.800 | 3.950 | 4.650 | 30,800 | +0.72(+18.26%) |
Mar 15, 2006 | 3.810 | 3.932 | 3.810 | 3.932 | 500 | +0.12(+3.20%) |
Mar 14, 2006 | 3.740 | 3.837 | 3.740 | 3.810 | 5,100 | +0.06(+1.60%) |
Mar 13, 2006 | 3.725 | 3.750 | 3.725 | 3.750 | 900 | -0.01(-0.27%) |
Mar 10, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 500 | +0.00(+0.00%) |
Mar 09, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | -0.14(-3.59%) |
Mar 08, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.06(+1.56%) |
Mar 07, 2006 | 3.750 | 3.840 | 3.750 | 3.840 | 1,200 | +0.09(+2.40%) |
Mar 06, 2006 | 4.050 | 4.050 | 3.750 | 3.750 | 14,600 | -0.30(-7.41%) |
Mar 03, 2006 | 4.050 | 4.078 | 4.039 | 4.050 | 3,600 | +0.00(+0.03%) |
Mar 02, 2006 | 4.250 | 4.250 | 3.760 | 4.049 | 9,800 | -0.28(-6.50%) |