Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.890 | 7.000 | 6.760 | 6.760 | 16,891 | +0.01(+0.15%) |
May 30, 2006 | 6.750 | 6.910 | 6.750 | 6.750 | 43,440 | +0.05(+0.75%) |
May 26, 2006 | 6.750 | 6.750 | 6.390 | 6.700 | 28,243 | +0.32(+5.02%) |
May 25, 2006 | 6.450 | 6.750 | 6.380 | 6.380 | 32,805 | -0.07(-1.09%) |
May 24, 2006 | 6.590 | 6.690 | 6.066 | 6.450 | 34,106 | -0.04(-0.62%) |
May 23, 2006 | 5.560 | 6.800 | 5.560 | 6.490 | 129,444 | +0.64(+10.94%) |
May 22, 2006 | 5.860 | 5.990 | 5.580 | 5.850 | 86,771 | -0.01(-0.17%) |
May 19, 2006 | 6.020 | 6.120 | 5.750 | 5.860 | 46,125 | -0.17(-2.82%) |
May 18, 2006 | 6.080 | 6.320 | 6.000 | 6.030 | 39,473 | -0.18(-2.84%) |
May 17, 2006 | 6.430 | 6.430 | 6.050 | 6.206 | 56,243 | -0.32(-4.96%) |
May 16, 2006 | 6.350 | 6.700 | 6.287 | 6.530 | 121,451 | +0.30(+4.82%) |
May 15, 2006 | 6.700 | 6.780 | 6.072 | 6.230 | 114,150 | -0.56(-8.31%) |
May 12, 2006 | 7.200 | 7.200 | 6.500 | 6.794 | 92,326 | -0.24(-3.35%) |
May 11, 2006 | 7.240 | 7.671 | 7.000 | 7.030 | 137,631 | -0.20(-2.77%) |
May 10, 2006 | 7.950 | 8.000 | 7.180 | 7.230 | 210,461 | -0.71(-8.94%) |
May 09, 2006 | 8.020 | 8.440 | 7.757 | 7.940 | 77,212 | -0.06(-0.75%) |
May 08, 2006 | 8.070 | 8.243 | 7.710 | 8.000 | 62,844 | +0.00(+0.00%) |
May 05, 2006 | 8.170 | 8.590 | 7.820 | 8.000 | 104,931 | -0.18(-2.20%) |
May 04, 2006 | 8.140 | 8.840 | 8.020 | 8.180 | 155,141 | +0.09(+1.11%) |
May 03, 2006 | 7.970 | 8.330 | 7.780 | 8.090 | 125,375 | +0.07(+0.87%) |
May 02, 2006 | 8.870 | 9.730 | 8.020 | 8.020 | 581,163 | -0.68(-7.82%) |
May 01, 2006 | 7.700 | 9.200 | 7.410 | 8.700 | 679,700 | +1.13(+14.93%) |
Apr 28, 2006 | 7.800 | 7.900 | 7.400 | 7.570 | 146,800 | -0.30(-3.81%) |
Apr 27, 2006 | 8.420 | 8.550 | 7.340 | 7.870 | 366,159 | -0.52(-6.20%) |
Apr 26, 2006 | 8.400 | 9.430 | 8.150 | 8.390 | 507,388 | +0.19(+2.32%) |
Apr 25, 2006 | 8.610 | 11.25 | 8.110 | 8.200 | 2,193,336 | -0.79(-8.79%) |
Apr 24, 2006 | 5.090 | 9.430 | 4.770 | 8.990 | 1,682,538 | +4.02(+80.89%) |
Apr 21, 2006 | 4.850 | 5.100 | 4.830 | 4.970 | 42,600 | +0.32(+6.88%) |
Apr 20, 2006 | 4.620 | 4.805 | 4.620 | 4.650 | 11,460 | -0.04(-0.85%) |
Apr 19, 2006 | 4.760 | 4.780 | 4.660 | 4.690 | 7,202 | -0.07(-1.47%) |
Apr 18, 2006 | 4.600 | 4.871 | 4.600 | 4.760 | 10,050 | +0.11(+2.37%) |
Apr 17, 2006 | 4.800 | 4.840 | 4.590 | 4.650 | 10,310 | -0.17(-3.55%) |
Apr 13, 2006 | 4.710 | 4.940 | 4.700 | 4.821 | 11,001 | +0.12(+2.57%) |
Apr 12, 2006 | 4.830 | 5.030 | 4.430 | 4.700 | 62,565 | -0.04(-0.84%) |
Apr 11, 2006 | 5.060 | 5.240 | 4.590 | 4.740 | 95,976 | -0.40(-7.80%) |
Apr 10, 2006 | 5.000 | 5.380 | 4.958 | 5.141 | 48,400 | +0.03(+0.61%) |
Apr 07, 2006 | 5.150 | 5.350 | 4.940 | 5.110 | 64,100 | -0.06(-1.16%) |
Apr 06, 2006 | 5.250 | 5.250 | 5.050 | 5.170 | 8,920 | +0.06(+1.18%) |
Apr 05, 2006 | 5.300 | 5.430 | 5.070 | 5.110 | 45,636 | -0.12(-2.29%) |
Apr 04, 2006 | 5.400 | 5.660 | 5.160 | 5.230 | 41,031 | -0.11(-2.06%) |
Apr 03, 2006 | 5.200 | 5.460 | 5.070 | 5.340 | 27,855 | +0.14(+2.69%) |
Mar 31, 2006 | 5.270 | 5.280 | 5.030 | 5.200 | 23,775 | +0.10(+1.88%) |
Mar 30, 2006 | 5.250 | 5.380 | 4.900 | 5.104 | 81,708 | -0.08(-1.47%) |
Mar 29, 2006 | 5.050 | 5.490 | 5.020 | 5.180 | 190,191 | +0.18(+3.60%) |
Mar 28, 2006 | 4.600 | 5.240 | 4.340 | 5.000 | 132,192 | +0.44(+9.65%) |
Mar 27, 2006 | 4.350 | 4.640 | 4.290 | 4.560 | 79,450 | +0.27(+6.29%) |
Mar 24, 2006 | 4.410 | 4.410 | 4.130 | 4.290 | 32,971 | -0.12(-2.79%) |
Mar 23, 2006 | 4.070 | 4.413 | 4.050 | 4.413 | 17,200 | +0.36(+8.97%) |
Mar 22, 2006 | 3.910 | 4.110 | 3.910 | 4.050 | 16,500 | -0.10(-2.41%) |
Mar 21, 2006 | 4.160 | 4.790 | 4.100 | 4.150 | 101,194 | -0.09(-2.04%) |
Mar 20, 2006 | 3.700 | 4.930 | 3.640 | 4.237 | 161,137 | +0.57(+15.44%) |
Mar 17, 2006 | 3.630 | 3.730 | 3.630 | 3.670 | 9,500 | +0.00(+0.00%) |
Mar 16, 2006 | 3.600 | 3.750 | 3.600 | 3.670 | 23,820 | +0.10(+2.80%) |
Mar 15, 2006 | 3.600 | 3.650 | 3.570 | 3.570 | 6,900 | -0.02(-0.56%) |
Mar 14, 2006 | 3.500 | 3.600 | 3.500 | 3.590 | 3,100 | -0.04(-1.10%) |
Mar 13, 2006 | 3.450 | 3.640 | 3.450 | 3.630 | 6,300 | +0.13(+3.71%) |
Mar 10, 2006 | 3.500 | 3.570 | 3.380 | 3.500 | 4,951 | -0.04(-1.13%) |
Mar 09, 2006 | 3.450 | 3.570 | 3.280 | 3.540 | 27,262 | +0.08(+2.31%) |
Mar 08, 2006 | 3.510 | 3.510 | 3.420 | 3.460 | 6,580 | -0.11(-3.08%) |
Mar 07, 2006 | 3.410 | 3.570 | 3.410 | 3.570 | 10,995 | +0.15(+4.39%) |
Mar 06, 2006 | 3.450 | 3.640 | 3.420 | 3.420 | 12,218 | -0.16(-4.47%) |
Mar 03, 2006 | 3.600 | 3.710 | 3.510 | 3.580 | 26,100 | -0.07(-1.84%) |
Mar 02, 2006 | 3.615 | 3.700 | 3.510 | 3.647 | 15,178 | +0.05(+1.31%) |