Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.150 | 4.270 | 4.100 | 4.270 | 5,515 | +0.12(+2.89%) |
May 30, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 3,400 | -0.12(-2.81%) |
May 26, 2006 | 4.270 | 4.270 | 4.270 | 4.270 | 1,000 | +0.12(+2.89%) |
May 25, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
May 24, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
May 23, 2006 | 4.270 | 4.320 | 4.100 | 4.150 | 2,550 | -0.10(-2.35%) |
May 22, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.050 | 4.250 | 4.000 | 4.250 | 19,700 | +0.15(+3.66%) |
May 18, 2006 | 4.320 | 4.320 | 4.100 | 4.100 | 7,540 | -0.16(-3.76%) |
May 17, 2006 | 4.450 | 4.450 | 4.150 | 4.260 | 20,200 | -0.19(-4.27%) |
May 16, 2006 | 4.450 | 4.500 | 4.450 | 4.450 | 30,960 | -0.01(-0.22%) |
May 15, 2006 | 4.450 | 4.580 | 4.450 | 4.460 | 4,673 | -0.04(-0.89%) |
May 12, 2006 | 4.500 | 4.500 | 4.450 | 4.500 | 17,810 | +0.00(+0.00%) |
May 11, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 5,400 | -0.05(-1.10%) |
May 10, 2006 | 4.600 | 4.600 | 4.550 | 4.550 | 22,330 | -0.05(-1.09%) |
May 09, 2006 | 4.600 | 4.650 | 4.600 | 4.600 | 17,900 | -0.05(-1.08%) |
May 08, 2006 | 4.730 | 4.730 | 4.650 | 4.650 | 23,105 | -0.10(-2.11%) |
May 05, 2006 | 4.890 | 4.900 | 4.640 | 4.750 | 187,273 | -0.15(-3.06%) |
May 04, 2006 | 4.900 | 4.950 | 4.850 | 4.900 | 13,950 | -0.05(-1.01%) |
May 03, 2006 | 4.860 | 4.950 | 4.850 | 4.950 | 180,996 | +0.00(+0.00%) |
May 02, 2006 | 4.820 | 5.100 | 4.810 | 4.950 | 250,395 | +0.46(+10.24%) |
May 01, 2006 | 4.300 | 4.750 | 4.300 | 4.490 | 30,575 | +0.19(+4.42%) |
Apr 28, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.49(+12.86%) |
Apr 27, 2006 | 3.900 | 3.900 | 3.750 | 3.810 | 19,230 | -0.05(-1.30%) |
Apr 26, 2006 | 3.800 | 3.880 | 3.770 | 3.860 | 52,000 | +0.01(+0.26%) |
Apr 25, 2006 | 3.820 | 3.900 | 3.820 | 3.850 | 57,000 | -0.05(-1.28%) |
Apr 24, 2006 | 3.850 | 3.960 | 3.850 | 3.900 | 22,960 | -0.10(-2.50%) |
Apr 21, 2006 | 4.000 | 4.030 | 3.950 | 4.000 | 7,400 | -0.02(-0.50%) |
Apr 20, 2006 | 3.820 | 4.050 | 3.820 | 4.020 | 5,475 | +0.05(+1.26%) |
Apr 19, 2006 | 4.050 | 4.050 | 3.970 | 3.970 | 2,000 | -0.08(-1.98%) |
Apr 18, 2006 | 4.080 | 4.080 | 3.950 | 4.050 | 10,650 | +0.05(+1.25%) |
Apr 17, 2006 | 4.000 | 4.000 | 4.000 | 4.000 | 7,255 | +0.00(+0.00%) |
Apr 13, 2006 | 4.000 | 4.000 | 3.900 | 4.000 | 50,750 | +0.00(+0.00%) |
Apr 12, 2006 | 4.030 | 4.030 | 3.950 | 4.000 | 83,400 | -0.05(-1.23%) |
Apr 11, 2006 | 4.280 | 4.280 | 4.000 | 4.050 | 67,980 | -0.20(-4.71%) |
Apr 10, 2006 | 4.200 | 4.370 | 4.200 | 4.250 | 4,800 | +0.05(+1.19%) |
Apr 07, 2006 | 4.100 | 4.200 | 4.100 | 4.200 | 15,470 | +0.10(+2.44%) |
Apr 06, 2006 | 4.200 | 4.200 | 4.050 | 4.100 | 32,512 | -0.10(-2.38%) |
Apr 05, 2006 | 4.100 | 4.200 | 4.000 | 4.200 | 49,400 | +0.10(+2.44%) |
Apr 04, 2006 | 4.150 | 4.200 | 4.100 | 4.100 | 9,800 | -0.10(-2.38%) |
Apr 03, 2006 | 4.200 | 4.200 | 4.120 | 4.200 | 700 | +0.08(+1.94%) |
Mar 31, 2006 | 4.110 | 4.150 | 4.050 | 4.120 | 86,250 | -0.03(-0.72%) |
Mar 30, 2006 | 4.110 | 4.250 | 4.110 | 4.150 | 3,000 | -0.04(-0.95%) |
Mar 29, 2006 | 4.150 | 4.190 | 4.150 | 4.190 | 23,930 | +0.04(+0.96%) |
Mar 28, 2006 | 4.100 | 4.150 | 4.100 | 4.150 | 12,300 | +0.00(+0.00%) |
Mar 27, 2006 | 4.150 | 4.150 | 4.120 | 4.150 | 15,290 | +0.00(+0.00%) |
Mar 24, 2006 | 4.100 | 4.150 | 4.100 | 4.150 | 700 | +0.05(+1.22%) |
Mar 21, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 11,500 | -0.05(-1.20%) |
Mar 20, 2006 | 4.200 | 4.250 | 4.150 | 4.150 | 48,649 | +0.00(+0.00%) |
Mar 17, 2006 | 4.100 | 4.200 | 4.100 | 4.150 | 62,780 | +0.04(+0.97%) |
Mar 16, 2006 | 4.350 | 4.400 | 4.000 | 4.110 | 110,905 | -0.24(-5.52%) |
Mar 15, 2006 | 4.500 | 4.500 | 4.350 | 4.350 | 165,792 | -0.17(-3.76%) |
Mar 14, 2006 | 4.500 | 4.520 | 4.500 | 4.520 | 86,200 | +0.02(+0.44%) |
Mar 13, 2006 | 4.600 | 4.600 | 4.500 | 4.500 | 8,600 | +0.00(+0.00%) |
Mar 10, 2006 | 4.600 | 4.600 | 4.500 | 4.500 | 11,700 | -0.02(-0.44%) |
Mar 09, 2006 | 4.500 | 4.600 | 4.500 | 4.520 | 11,310 | +0.02(+0.44%) |
Mar 08, 2006 | 4.500 | 4.560 | 4.500 | 4.500 | 81,770 | +0.00(+0.00%) |
Mar 07, 2006 | 4.520 | 4.520 | 4.500 | 4.500 | 50,442 | -0.10(-2.17%) |
Mar 06, 2006 | 4.600 | 4.610 | 4.600 | 4.600 | 80,800 | -0.05(-1.08%) |
Mar 03, 2006 | 4.800 | 4.800 | 4.650 | 4.650 | 42,085 | -0.15(-3.12%) |
Mar 02, 2006 | 4.700 | 4.800 | 4.700 | 4.800 | 32,950 | +0.10(+2.13%) |
Mar 01, 2006 | 4.780 | 4.780 | 4.700 | 4.700 | 20,232 | +0.00(+0.00%) |
Feb 28, 2006 | 4.810 | 4.810 | 4.700 | 4.700 | 158,573 | -0.12(-2.49%) |
Feb 27, 2006 | 4.850 | 4.850 | 4.800 | 4.820 | 26,242 | -0.03(-0.62%) |
Feb 24, 2006 | 4.850 | 4.850 | 4.800 | 4.850 | 76,830 | +0.03(+0.62%) |
Feb 23, 2006 | 4.850 | 4.850 | 4.800 | 4.820 | 243,546 | -0.23(-4.55%) |
Feb 22, 2006 | 5.250 | 5.250 | 5.010 | 5.050 | 15,630 | +0.00(+0.00%) |
Feb 21, 2006 | 5.240 | 5.400 | 5.050 | 5.050 | 99,754 | +0.05(+1.00%) |
Feb 17, 2006 | 5.020 | 5.030 | 5.000 | 5.000 | 112,033 | -0.05(-0.99%) |
Feb 15, 2006 | 5.100 | 5.200 | 5.050 | 5.050 | 21,530 | -0.07(-1.37%) |
Feb 14, 2006 | 4.650 | 5.170 | 4.650 | 5.120 | 171,520 | +0.39(+8.25%) |
Feb 13, 2006 | 4.700 | 4.790 | 4.700 | 4.730 | 61,125 | +0.03(+0.64%) |
Feb 10, 2006 | 4.870 | 4.870 | 4.660 | 4.700 | 22,055 | -0.16(-3.29%) |
Feb 09, 2006 | 4.990 | 4.990 | 4.780 | 4.860 | 85,795 | +0.26(+5.65%) |
Feb 08, 2006 | 4.100 | 4.600 | 4.090 | 4.600 | 95,624 | +3.25(+240.74%) |
Feb 07, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 1.400 | 1.400 | 1.350 | 1.350 | 1,500 | +0.00(+0.00%) |
Dec 20, 2005 | 1.400 | 1.400 | 1.350 | 1.350 | 1,500 | -0.02(-1.46%) |
Dec 19, 2005 | 1.150 | 1.370 | 1.150 | 1.370 | 5,558 | +0.22(+19.13%) |
Dec 16, 2005 | 1.150 | 1.150 | 1.150 | 1.150 | 250 | +0.03(+2.68%) |
Dec 15, 2005 | 1.150 | 1.150 | 1.120 | 1.120 | 4,000 | -0.03(-2.61%) |
Dec 14, 2005 | 1.150 | 1.200 | 1.150 | 1.150 | 6,950 | -0.05(-4.17%) |
Dec 13, 2005 | 1.200 | 1.200 | 1.100 | 1.200 | 46,000 | +0.02(+1.69%) |
Dec 12, 2005 | 1.180 | 1.200 | 1.140 | 1.180 | 10,300 | +0.08(+7.27%) |
Dec 09, 2005 | 1.100 | 1.200 | 1.050 | 1.100 | 75,900 | +0.00(+0.00%) |
Dec 08, 2005 | 1.120 | 1.120 | 1.100 | 1.100 | 2,000 | -0.05(-4.35%) |
Dec 07, 2005 | 1.200 | 1.200 | 1.070 | 1.150 | 54,350 | +0.10(+9.52%) |
Dec 06, 2005 | 1.320 | 1.320 | 1.000 | 1.050 | 32,300 | -0.26(-19.85%) |
Dec 05, 2005 | 1.330 | 1.350 | 1.310 | 1.310 | 24,000 | -0.04(-2.96%) |
Dec 02, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 32,137 | +0.00(+0.00%) |
Dec 01, 2005 | 1.400 | 1.400 | 1.350 | 1.350 | 43,400 | -0.05(-3.57%) |
Nov 30, 2005 | 1.450 | 1.500 | 1.400 | 1.400 | 5,900 | -0.05(-3.45%) |
Nov 29, 2005 | 1.500 | 1.500 | 1.450 | 1.450 | 6,200 | -0.05(-3.33%) |
Nov 28, 2005 | 1.500 | 1.500 | 1.500 | 1.500 | 5,065 | +0.00(+0.00%) |
Nov 25, 2005 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 | +0.05(+3.45%) |
Nov 23, 2005 | 1.500 | 1.500 | 1.450 | 1.450 | 13,000 | -0.05(-3.33%) |
Nov 22, 2005 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 | +0.00(+0.00%) |
Nov 21, 2005 | 1.510 | 1.510 | 1.500 | 1.500 | 9,645 | -0.10(-6.25%) |
Nov 18, 2005 | 1.600 | 1.600 | 1.600 | 1.600 | 6,300 | +0.10(+6.67%) |
Nov 17, 2005 | 1.600 | 1.600 | 1.500 | 1.500 | 18,000 | -0.10(-6.25%) |
Nov 16, 2005 | 1.600 | 1.600 | 1.550 | 1.600 | 19,980 | +0.00(+0.00%) |
Nov 15, 2005 | 1.600 | 1.600 | 1.570 | 1.600 | 15,500 | +0.00(+0.00%) |
Nov 14, 2005 | 1.600 | 1.600 | 1.600 | 1.600 | 2,900 | +0.00(+0.00%) |
Nov 11, 2005 | 1.650 | 1.650 | 1.600 | 1.600 | 17,500 | +0.02(+1.27%) |
Nov 10, 2005 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | -0.02(-1.25%) |
Nov 09, 2005 | 1.660 | 1.660 | 1.600 | 1.600 | 5,000 | -0.10(-5.88%) |
Nov 08, 2005 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 | -0.10(-5.56%) |
Nov 04, 2005 | 1.800 | 1.800 | 1.800 | 1.800 | 700 | -0.02(-1.10%) |
Nov 03, 2005 | 1.800 | 1.820 | 1.800 | 1.820 | 6,444 | +0.02(+1.11%) |