Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.370 | 6.370 | 6.332 | 6.370 | 3,900 | +0.23(+3.75%) |
May 30, 2006 | 6.140 | 6.300 | 6.100 | 6.140 | 7,025 | +0.01(+0.24%) |
May 26, 2006 | 6.125 | 6.290 | 6.073 | 6.125 | 5,584 | -0.25(-3.85%) |
May 25, 2006 | 6.370 | 6.380 | 6.300 | 6.370 | 11,495 | +0.29(+4.77%) |
May 24, 2006 | 6.080 | 6.080 | 5.800 | 6.080 | 2,075 | +0.37(+6.41%) |
May 23, 2006 | 5.714 | 6.290 | 5.495 | 5.714 | 15,200 | +0.58(+11.28%) |
May 22, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 0 | +0.00(+0.00%) |
May 19, 2006 | 5.135 | 5.680 | 5.120 | 5.135 | 30,075 | -0.38(-6.97%) |
May 18, 2006 | 5.520 | 5.642 | 5.410 | 5.520 | 30,600 | -0.08(-1.43%) |
May 17, 2006 | 5.800 | 5.950 | 5.400 | 5.600 | 14,400 | -0.20(-3.45%) |
May 16, 2006 | 5.800 | 6.100 | 5.790 | 5.800 | 10,955 | -0.32(-5.23%) |
May 15, 2006 | 6.120 | 6.300 | 5.722 | 6.120 | 32,700 | -0.52(-7.83%) |
May 12, 2006 | 6.640 | 7.047 | 6.500 | 6.640 | 17,004 | +0.09(+1.37%) |
May 11, 2006 | 6.550 | 6.750 | 6.509 | 6.550 | 4,100 | -0.29(-4.17%) |
May 10, 2006 | 6.835 | 6.851 | 6.695 | 6.835 | 14,685 | +0.04(+0.51%) |
May 09, 2006 | 6.800 | 7.188 | 6.600 | 6.800 | 15,750 | +0.36(+5.59%) |
May 08, 2006 | 6.440 | 6.495 | 5.960 | 6.440 | 9,700 | +0.50(+8.42%) |
May 05, 2006 | 5.940 | 6.000 | 5.935 | 5.940 | 10,300 | -0.09(-1.49%) |
May 04, 2006 | 6.030 | 6.165 | 5.805 | 6.030 | 15,720 | +0.19(+3.25%) |
May 03, 2006 | 5.840 | 6.000 | 5.840 | 5.840 | 7,820 | -0.03(-0.51%) |
May 02, 2006 | 5.870 | 6.080 | 5.760 | 5.870 | 35,100 | +0.12(+2.00%) |
May 01, 2006 | 5.755 | 5.790 | 5.470 | 5.755 | 6,500 | +0.32(+5.89%) |
Apr 28, 2006 | 5.435 | 5.435 | 5.435 | 5.435 | 0 | +0.13(+2.55%) |
Apr 27, 2006 | 5.300 | 5.335 | 5.300 | 5.300 | 3,500 | -0.03(-0.50%) |
Apr 26, 2006 | 5.327 | 5.560 | 5.300 | 5.327 | 19,700 | +0.07(+1.41%) |
Apr 25, 2006 | 5.253 | 5.275 | 5.200 | 5.253 | 11,400 | +0.00(+0.00%) |
Apr 24, 2006 | 5.253 | 5.390 | 5.165 | 5.253 | 6,550 | +0.00(+0.00%) |
Apr 21, 2006 | 5.238 | 5.510 | 5.200 | 5.253 | 6,400 | +0.01(+0.28%) |
Apr 20, 2006 | 5.238 | 5.300 | 4.993 | 5.238 | 33,150 | +0.00(+0.00%) |
Apr 19, 2006 | 5.000 | 5.238 | 5.031 | 5.238 | 3,000 | +0.24(+4.76%) |
Apr 18, 2006 | 5.000 | 5.040 | 4.885 | 5.000 | 14,620 | +0.00(+0.00%) |
Apr 17, 2006 | 5.000 | 5.010 | 4.835 | 5.000 | 21,300 | +0.04(+0.70%) |
Apr 13, 2006 | 4.940 | 5.009 | 4.900 | 4.965 | 4,900 | +0.02(+0.51%) |
Apr 12, 2006 | 4.900 | 5.028 | 4.854 | 4.940 | 15,900 | +0.04(+0.82%) |
Apr 11, 2006 | 4.900 | 4.910 | 4.790 | 4.900 | 14,200 | +0.02(+0.41%) |
Apr 10, 2006 | 4.880 | 5.030 | 4.880 | 4.880 | 30,588 | -0.18(-3.58%) |
Apr 07, 2006 | 5.061 | 5.061 | 4.826 | 5.061 | 5,890 | +0.05(+1.03%) |
Apr 06, 2006 | 5.010 | 5.020 | 4.944 | 5.010 | 8,396 | +0.08(+1.52%) |
Apr 05, 2006 | 4.935 | 4.938 | 4.721 | 4.935 | 20,750 | +0.05(+1.02%) |
Apr 04, 2006 | 4.885 | 4.915 | 4.790 | 4.885 | 20,500 | +0.07(+1.45%) |
Apr 03, 2006 | 4.815 | 4.815 | 4.815 | 4.815 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 4.815 | 4.817 | 4.700 | 4.815 | 4,500 | +0.12(+2.45%) |
Mar 30, 2006 | 4.700 | 4.922 | 4.680 | 4.700 | 8,725 | +0.04(+0.77%) |
Mar 29, 2006 | 4.664 | 4.700 | 4.650 | 4.664 | 3,000 | -0.00(-0.09%) |
Mar 28, 2006 | 4.805 | 4.901 | 4.668 | 4.668 | 14,700 | -0.14(-2.85%) |
Mar 27, 2006 | 4.805 | 4.805 | 4.700 | 4.805 | 1,500 | +0.09(+1.91%) |
Mar 24, 2006 | 4.720 | 4.715 | 4.640 | 4.715 | 12,250 | +0.24(+5.39%) |
Mar 21, 2006 | 4.474 | 4.481 | 4.410 | 4.474 | 8,250 | +0.04(+0.99%) |
Mar 20, 2006 | 4.430 | 4.430 | 4.409 | 4.430 | 1,200 | +0.06(+1.37%) |
Mar 17, 2006 | 4.370 | 4.430 | 4.370 | 4.370 | 9,300 | -0.08(-1.80%) |
Mar 16, 2006 | 4.450 | 4.450 | 4.350 | 4.450 | 10,500 | +0.06(+1.37%) |
Mar 15, 2006 | 4.350 | 4.470 | 4.390 | 4.390 | 4,884 | +0.04(+0.92%) |
Mar 14, 2006 | 4.382 | 4.353 | 4.337 | 4.350 | 110,600 | -0.03(-0.73%) |
Mar 13, 2006 | 4.382 | 4.382 | 4.250 | 4.382 | 18,400 | +0.04(+0.86%) |
Mar 10, 2006 | 4.345 | 4.345 | 4.286 | 4.345 | 2,500 | +0.07(+1.65%) |
Mar 09, 2006 | 4.275 | 4.330 | 4.275 | 4.275 | 7,425 | -0.06(-1.43%) |
Mar 08, 2006 | 4.337 | 4.350 | 4.190 | 4.337 | 21,600 | +0.02(+0.38%) |
Mar 07, 2006 | 4.320 | 4.980 | 4.320 | 4.320 | 6,161 | -0.02(-0.46%) |
Mar 06, 2006 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 4.340 | 4.414 | 4.213 | 4.340 | 18,640 | -0.03(-0.69%) |
Mar 02, 2006 | 4.370 | 4.433 | 4.300 | 4.370 | 5,000 | -0.04(-0.94%) |