Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.304 | 4.391 | 4.304 | 4.391 | 1,819 | +0.09(+2.17%) |
May 30, 2006 | 4.515 | 4.515 | 4.241 | 4.297 | 11,234 | -0.22(-4.83%) |
May 26, 2006 | 4.434 | 4.547 | 4.434 | 4.515 | 5,134 | +0.03(+0.69%) |
May 25, 2006 | 4.540 | 4.540 | 4.310 | 4.484 | 802 | +0.02(+0.56%) |
May 24, 2006 | 4.472 | 4.571 | 4.366 | 4.459 | 17,820 | +0.09(+2.14%) |
May 23, 2006 | 4.360 | 4.416 | 4.360 | 4.366 | 1,605 | +0.01(+0.14%) |
May 22, 2006 | 4.235 | 4.472 | 4.235 | 4.360 | 5,836 | +0.11(+2.64%) |
May 19, 2006 | 4.248 | 4.248 | 4.241 | 4.248 | 3,636 | -0.06(-1.45%) |
May 18, 2006 | 4.272 | 4.310 | 4.241 | 4.310 | 3,050 | +0.10(+2.37%) |
May 17, 2006 | 4.615 | 4.615 | 4.179 | 4.210 | 20,296 | -0.31(-6.76%) |
May 16, 2006 | 4.360 | 4.777 | 4.360 | 4.515 | 68,209 | +0.19(+4.50%) |
May 15, 2006 | 4.229 | 4.353 | 4.148 | 4.321 | 1,541 | +0.20(+4.96%) |
May 12, 2006 | 4.111 | 4.204 | 4.104 | 4.117 | 7,035 | -0.14(-3.36%) |
May 11, 2006 | 4.684 | 4.684 | 4.260 | 4.260 | 11,229 | -0.22(-5.00%) |
May 10, 2006 | 4.353 | 4.484 | 4.347 | 4.484 | 1,284 | +0.11(+2.56%) |
May 09, 2006 | 4.609 | 4.609 | 4.372 | 4.372 | 2,838 | -0.17(-3.84%) |
May 08, 2006 | 4.671 | 4.671 | 4.547 | 4.547 | 2,890 | +0.01(+0.27%) |
May 05, 2006 | 4.528 | 4.671 | 4.347 | 4.534 | 29,450 | +0.18(+4.15%) |
May 04, 2006 | 4.528 | 4.528 | 4.335 | 4.353 | 6,261 | -0.13(-2.92%) |
May 03, 2006 | 4.578 | 4.578 | 4.403 | 4.484 | 2,087 | -0.01(-0.28%) |
May 02, 2006 | 4.571 | 4.571 | 4.453 | 4.497 | 963 | -0.07(-1.50%) |
May 01, 2006 | 4.565 | 4.565 | 4.565 | 4.565 | 160 | +0.05(+1.10%) |
Apr 28, 2006 | 4.659 | 4.659 | 4.515 | 4.515 | 2,568 | +0.12(+2.69%) |
Apr 27, 2006 | 4.528 | 4.528 | 4.210 | 4.397 | 1,335 | +0.07(+1.58%) |
Apr 26, 2006 | 4.528 | 4.528 | 4.329 | 4.329 | 2,621 | -0.20(-4.40%) |
Apr 25, 2006 | 4.565 | 4.565 | 4.459 | 4.528 | 1,966 | -0.04(-0.82%) |
Apr 24, 2006 | 4.671 | 4.671 | 4.565 | 4.565 | 1,123 | +0.49(+12.08%) |
Apr 21, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | +0.00(+0.00%) |