Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.960 | 3.980 | 3.800 | 3.880 | 1,070,796 | +0.00(+0.00%) |
May 30, 2006 | 4.350 | 4.350 | 3.800 | 3.880 | 1,804,643 | -0.24(-5.83%) |
May 26, 2006 | 4.400 | 4.430 | 4.030 | 4.120 | 3,792,183 | -0.12(-2.83%) |
May 25, 2006 | 3.400 | 4.300 | 3.400 | 4.240 | 10,149,251 | +0.92(+27.71%) |
May 24, 2006 | 3.610 | 3.650 | 3.150 | 3.320 | 9,974,256 | -0.53(-13.77%) |
May 23, 2006 | 4.420 | 4.740 | 3.830 | 3.850 | 4,577,055 | -0.44(-10.26%) |
May 22, 2006 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.250 | 4.550 | 4.130 | 4.290 | 3,835,299 | -0.01(-0.23%) |
May 18, 2006 | 4.850 | 4.900 | 3.900 | 4.300 | 7,831,488 | -0.05(-1.15%) |
May 17, 2006 | 5.250 | 5.250 | 4.100 | 4.350 | 8,793,432 | -0.75(-14.71%) |
May 16, 2006 | 5.020 | 5.420 | 4.910 | 5.100 | 7,351,710 | -0.13(-2.49%) |
May 15, 2006 | 5.620 | 5.750 | 4.900 | 5.230 | 5,162,722 | -0.90(-14.68%) |
May 12, 2006 | 6.600 | 6.660 | 5.830 | 6.130 | 7,753,078 | -0.57(-8.51%) |
May 11, 2006 | 6.000 | 6.780 | 5.830 | 6.700 | 7,599,734 | +0.87(+14.92%) |
May 10, 2006 | 5.970 | 7.000 | 5.260 | 5.830 | 17,407,336 | -0.22(-3.64%) |
May 09, 2006 | 4.800 | 6.090 | 4.780 | 6.050 | 16,869,292 | +1.40(+30.11%) |
May 08, 2006 | 4.500 | 4.720 | 4.420 | 4.650 | 2,346,372 | +0.25(+5.68%) |
May 05, 2006 | 4.200 | 4.500 | 4.150 | 4.400 | 2,898,382 | +0.30(+7.32%) |
May 04, 2006 | 3.900 | 4.190 | 3.840 | 4.100 | 3,279,614 | +0.19(+4.86%) |
May 03, 2006 | 4.170 | 4.230 | 3.880 | 3.910 | 6,031,592 | -0.18(-4.40%) |
May 02, 2006 | 4.000 | 4.230 | 3.820 | 4.090 | 10,719,682 | +0.13(+3.28%) |
May 01, 2006 | 3.480 | 4.040 | 3.450 | 3.960 | 8,545,661 | +0.53(+15.45%) |
Apr 28, 2006 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.43(+14.33%) |
Apr 27, 2006 | 3.030 | 3.150 | 2.890 | 3.000 | 5,884,061 | -0.05(-1.64%) |
Apr 26, 2006 | 3.380 | 3.400 | 2.910 | 3.050 | 10,871,252 | -0.04(-1.29%) |
Apr 25, 2006 | 2.730 | 3.100 | 2.360 | 3.090 | 26,425,644 | +0.04(+1.31%) |
Apr 24, 2006 | 3.200 | 3.270 | 2.970 | 3.050 | 6,098,280 | -0.19(-5.86%) |
Apr 21, 2006 | 3.300 | 3.330 | 3.160 | 3.240 | 4,184,508 | -0.06(-1.82%) |
Apr 20, 2006 | 3.350 | 3.390 | 3.010 | 3.300 | 7,612,518 | -0.09(-2.65%) |
Apr 19, 2006 | 3.560 | 3.570 | 3.320 | 3.390 | 3,496,891 | -0.17(-4.78%) |
Apr 18, 2006 | 3.700 | 3.830 | 3.460 | 3.560 | 11,277,097 | +0.02(+0.56%) |
Apr 17, 2006 | 3.280 | 3.690 | 3.250 | 3.540 | 6,317,022 | +0.29(+8.92%) |
Apr 13, 2006 | 3.100 | 3.270 | 2.920 | 3.250 | 4,346,626 | +0.27(+9.06%) |
Apr 12, 2006 | 3.220 | 3.220 | 2.810 | 2.980 | 4,046,688 | -0.22(-6.88%) |
Apr 11, 2006 | 2.960 | 3.310 | 2.950 | 3.200 | 11,738,599 | +0.27(+9.22%) |
Apr 10, 2006 | 2.900 | 3.000 | 2.890 | 2.930 | 5,914,494 | +0.13(+4.64%) |
Apr 07, 2006 | 2.600 | 2.850 | 2.590 | 2.800 | 6,386,515 | +0.17(+6.46%) |
Apr 06, 2006 | 2.750 | 2.750 | 2.600 | 2.630 | 2,168,651 | -0.07(-2.59%) |
Apr 05, 2006 | 2.550 | 2.700 | 2.500 | 2.700 | 6,270,613 | +0.20(+8.00%) |
Apr 04, 2006 | 2.620 | 2.620 | 2.370 | 2.500 | 8,528,870 | -0.15(-5.66%) |
Apr 03, 2006 | 2.750 | 2.820 | 2.600 | 2.650 | 5,722,511 | -0.13(-4.68%) |
Mar 31, 2006 | 2.930 | 2.930 | 2.710 | 2.780 | 4,762,573 | -0.17(-5.76%) |
Mar 30, 2006 | 2.980 | 3.050 | 2.870 | 2.950 | 5,498,125 | -0.01(-0.34%) |
Mar 29, 2006 | 2.550 | 3.120 | 2.510 | 2.960 | 9,926,648 | +0.40(+15.62%) |
Mar 28, 2006 | 2.330 | 2.560 | 2.290 | 2.560 | 6,481,059 | +0.26(+11.30%) |
Mar 27, 2006 | 2.250 | 2.330 | 2.200 | 2.300 | 4,066,812 | +0.06(+2.68%) |
Mar 24, 2006 | 2.250 | 2.300 | 2.180 | 2.240 | 1,794,427 | -0.14(-5.88%) |
Mar 21, 2006 | 2.020 | 2.600 | 2.010 | 2.380 | 12,139,326 | +0.29(+13.88%) |
Mar 20, 2006 | 2.100 | 2.190 | 1.950 | 2.090 | 3,803,051 | +0.04(+1.95%) |
Mar 17, 2006 | 2.060 | 2.300 | 2.000 | 2.050 | 9,571,033 | +0.02(+0.99%) |
Mar 16, 2006 | 1.920 | 2.060 | 1.860 | 2.030 | 9,645,010 | +0.18(+9.73%) |
Mar 15, 2006 | 1.750 | 1.930 | 1.650 | 1.850 | 4,345,865 | +0.20(+12.12%) |
Mar 14, 2006 | 1.570 | 1.670 | 1.570 | 1.650 | 3,464,284 | +0.08(+5.10%) |
Mar 13, 2006 | 1.710 | 1.780 | 1.550 | 1.570 | 6,129,262 | -0.07(-4.27%) |
Mar 10, 2006 | 1.600 | 1.700 | 1.580 | 1.640 | 7,701,712 | +0.14(+9.33%) |
Mar 09, 2006 | 1.450 | 1.540 | 1.450 | 1.500 | 5,587,604 | +0.09(+6.38%) |
Mar 08, 2006 | 1.400 | 1.440 | 1.390 | 1.410 | 7,647,837 | +0.02(+1.44%) |
Mar 07, 2006 | 1.400 | 1.400 | 1.370 | 1.390 | 7,381,200 | +0.01(+0.72%) |
Mar 06, 2006 | 1.420 | 1.450 | 1.380 | 1.380 | 6,565,887 | -0.03(-2.13%) |
Mar 03, 2006 | 1.400 | 1.410 | 1.360 | 1.410 | 747,060 | +0.03(+2.17%) |
Mar 02, 2006 | 1.380 | 1.400 | 1.320 | 1.380 | 862,379 | +0.05(+3.76%) |