Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.820 | 5.917 | 5.585 | 5.652 | 2,747,660 | -0.17(-2.88%) |
May 30, 2006 | 6.028 | 6.063 | 5.715 | 5.820 | 1,522,998 | -0.20(-3.29%) |
May 26, 2006 | 6.182 | 6.397 | 5.956 | 6.018 | 1,316,713 | +1.97(+48.50%) |
May 25, 2006 | 4.032 | 4.072 | 3.960 | 4.052 | 910,637 | +0.08(+1.90%) |
May 24, 2006 | 4.000 | 4.179 | 3.874 | 3.977 | 1,885,916 | -0.03(-0.80%) |
May 23, 2006 | 4.073 | 4.226 | 4.002 | 4.009 | 1,398,544 | -0.03(-0.68%) |
May 22, 2006 | 4.053 | 4.080 | 3.943 | 4.036 | 1,508,409 | -0.04(-0.91%) |
May 19, 2006 | 3.959 | 4.163 | 3.941 | 4.073 | 1,733,375 | +0.07(+1.69%) |
May 18, 2006 | 3.963 | 4.081 | 3.963 | 4.006 | 1,395,913 | +0.06(+1.47%) |
May 17, 2006 | 3.963 | 4.026 | 3.903 | 3.948 | 1,963,655 | -0.05(-1.20%) |
May 16, 2006 | 3.967 | 4.053 | 3.923 | 3.996 | 2,373,161 | +0.01(+0.20%) |
May 15, 2006 | 4.021 | 4.030 | 3.924 | 3.988 | 2,734,491 | -0.05(-1.36%) |
May 12, 2006 | 4.174 | 4.183 | 4.026 | 4.043 | 1,694,425 | -0.13(-3.18%) |
May 11, 2006 | 4.161 | 4.251 | 4.128 | 4.175 | 1,526,258 | +0.03(+0.61%) |
May 10, 2006 | 4.135 | 4.186 | 4.088 | 4.150 | 1,321,874 | +0.03(+0.82%) |
May 09, 2006 | 4.074 | 4.157 | 4.010 | 4.117 | 3,089,761 | +0.03(+0.79%) |
May 08, 2006 | 4.237 | 4.237 | 4.051 | 4.084 | 2,747,070 | -0.11(-2.51%) |
May 05, 2006 | 4.292 | 4.357 | 4.185 | 4.190 | 2,895,130 | -0.11(-2.50%) |
May 04, 2006 | 4.175 | 4.379 | 4.159 | 4.297 | 3,670,634 | +0.14(+3.32%) |
May 03, 2006 | 4.320 | 4.358 | 4.143 | 4.159 | 2,516,663 | -0.15(-3.53%) |
May 02, 2006 | 3.829 | 4.311 | 3.696 | 4.311 | 9,591,138 | +0.15(+3.53%) |
May 01, 2006 | 4.198 | 4.215 | 4.105 | 4.164 | 3,448,715 | -0.02(-0.41%) |
Apr 28, 2006 | 4.245 | 4.289 | 4.175 | 4.182 | 4,072,400 | +0.02(+0.47%) |
Apr 27, 2006 | 3.851 | 4.193 | 3.849 | 4.162 | 4,363,222 | +0.30(+7.90%) |
Apr 26, 2006 | 3.832 | 3.984 | 3.787 | 3.857 | 2,047,072 | +0.04(+0.97%) |
Apr 25, 2006 | 3.908 | 3.922 | 3.792 | 3.820 | 1,695,452 | -0.10(-2.45%) |
Apr 24, 2006 | 3.860 | 3.974 | 3.774 | 3.916 | 2,635,253 | +0.05(+1.36%) |
Apr 21, 2006 | 3.896 | 3.944 | 3.779 | 3.864 | 3,205,890 | -0.00(-0.10%) |
Apr 20, 2006 | 3.494 | 3.900 | 3.377 | 3.868 | 15,323,436 | +0.87(+29.14%) |
Apr 19, 2006 | 2.917 | 3.002 | 2.894 | 2.995 | 545,776 | +0.09(+3.19%) |
Apr 18, 2006 | 2.875 | 2.948 | 2.853 | 2.902 | 891,132 | +0.04(+1.48%) |
Apr 17, 2006 | 2.796 | 2.875 | 2.787 | 2.860 | 890,360 | +0.05(+1.76%) |
Apr 13, 2006 | 2.813 | 2.830 | 2.800 | 2.810 | 646,941 | -0.02(-0.78%) |
Apr 12, 2006 | 2.766 | 2.841 | 2.757 | 2.832 | 436,700 | +0.07(+2.38%) |
Apr 11, 2006 | 2.879 | 2.892 | 2.758 | 2.766 | 789,551 | -0.11(-3.90%) |
Apr 10, 2006 | 2.850 | 2.902 | 2.810 | 2.879 | 612,430 | +0.04(+1.41%) |
Apr 07, 2006 | 2.901 | 2.925 | 2.828 | 2.839 | 924,412 | -0.05(-1.66%) |
Apr 06, 2006 | 2.872 | 2.899 | 2.836 | 2.887 | 915,262 | +0.01(+0.52%) |
Apr 05, 2006 | 2.846 | 2.902 | 2.810 | 2.872 | 715,411 | +0.04(+1.41%) |
Apr 04, 2006 | 2.787 | 2.868 | 2.733 | 2.832 | 919,320 | +0.02(+0.78%) |
Apr 03, 2006 | 2.813 | 2.872 | 2.763 | 2.810 | 789,551 | +0.02(+0.76%) |
Mar 31, 2006 | 2.800 | 2.818 | 2.769 | 2.788 | 755,549 | +0.00(+0.03%) |
Mar 30, 2006 | 2.836 | 2.842 | 2.755 | 2.788 | 934,827 | -0.05(-1.77%) |
Mar 29, 2006 | 2.854 | 2.868 | 2.822 | 2.838 | 1,349,451 | -0.00(-0.11%) |
Mar 28, 2006 | 2.839 | 2.890 | 2.810 | 2.841 | 949,587 | -0.00(-0.06%) |
Mar 27, 2006 | 2.847 | 2.848 | 2.817 | 2.843 | 600,912 | +0.01(+0.36%) |
Mar 24, 2006 | 2.780 | 2.843 | 2.761 | 2.832 | 872,349 | +0.04(+1.29%) |
Mar 23, 2006 | 2.813 | 2.839 | 2.780 | 2.796 | 507,564 | -0.03(-1.03%) |
Mar 22, 2006 | 2.791 | 2.848 | 2.790 | 2.825 | 815,668 | +0.03(+1.01%) |
Mar 21, 2006 | 2.777 | 2.827 | 2.756 | 2.797 | 1,411,496 | +0.03(+1.11%) |
Mar 20, 2006 | 2.757 | 2.777 | 2.715 | 2.766 | 1,106,745 | +0.02(+0.80%) |
Mar 17, 2006 | 2.827 | 2.839 | 2.693 | 2.744 | 1,620,243 | -0.07(-2.59%) |
Mar 16, 2006 | 2.688 | 2.823 | 2.671 | 2.817 | 2,364,988 | +0.16(+5.97%) |
Mar 15, 2006 | 2.611 | 2.670 | 2.594 | 2.659 | 929,547 | +0.06(+2.42%) |
Mar 14, 2006 | 2.556 | 2.596 | 2.515 | 2.596 | 1,106,966 | +0.03(+1.19%) |
Mar 13, 2006 | 2.545 | 2.578 | 2.535 | 2.565 | 1,456,243 | +0.04(+1.74%) |
Mar 10, 2006 | 2.513 | 2.542 | 2.504 | 2.521 | 1,368,048 | +0.02(+0.82%) |
Mar 09, 2006 | 2.502 | 2.513 | 2.474 | 2.501 | 1,227,729 | +0.02(+0.76%) |
Mar 08, 2006 | 2.521 | 2.533 | 2.457 | 2.482 | 1,238,848 | -0.05(-2.17%) |
Mar 07, 2006 | 2.537 | 2.553 | 2.507 | 2.537 | 932,603 | -0.01(-0.40%) |
Mar 06, 2006 | 2.601 | 2.639 | 2.515 | 2.547 | 2,220,875 | +0.00(+0.19%) |
Mar 03, 2006 | 2.586 | 2.596 | 2.509 | 2.542 | 1,259,710 | -0.04(-1.49%) |
Mar 02, 2006 | 2.521 | 2.760 | 2.508 | 2.581 | 2,645,107 | +0.06(+2.21%) |