Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.875 | 4.953 | 4.830 | 4.949 | 62,555 | +0.09(+1.79%) |
Jun 29, 2006 | 4.865 | 4.896 | 4.844 | 4.861 | 69,442 | -0.03(-0.57%) |
Jun 28, 2006 | 4.896 | 4.900 | 4.861 | 4.889 | 31,277 | -0.01(-0.21%) |
Jun 27, 2006 | 4.889 | 4.900 | 4.876 | 4.900 | 44,477 | +0.00(+0.07%) |
Jun 26, 2006 | 4.875 | 4.896 | 4.858 | 4.896 | 44,477 | +0.03(+0.57%) |
Jun 23, 2006 | 4.861 | 4.896 | 4.848 | 4.868 | 43,329 | -0.03(-0.57%) |
Jun 22, 2006 | 4.896 | 4.900 | 4.872 | 4.896 | 61,407 | +0.00(+0.00%) |
Jun 21, 2006 | 4.889 | 4.896 | 4.858 | 4.896 | 55,381 | +0.01(+0.14%) |
Jun 20, 2006 | 4.844 | 4.896 | 4.844 | 4.889 | 38,164 | +0.01(+0.29%) |
Jun 19, 2006 | 4.889 | 4.889 | 4.813 | 4.875 | 74,320 | -0.02(-0.43%) |
Jun 16, 2006 | 4.844 | 4.896 | 4.835 | 4.896 | 50,503 | +0.03(+0.64%) |
Jun 15, 2006 | 4.879 | 4.879 | 4.827 | 4.865 | 66,859 | +0.00(+0.07%) |
Jun 14, 2006 | 4.875 | 4.875 | 4.809 | 4.861 | 40,173 | +0.00(+0.00%) |
Jun 13, 2006 | 4.834 | 4.879 | 4.799 | 4.861 | 41,034 | -0.03(-0.71%) |
Jun 12, 2006 | 4.896 | 4.900 | 4.865 | 4.896 | 46,199 | +0.01(+0.21%) |
Jun 09, 2006 | 4.903 | 4.945 | 4.865 | 4.886 | 55,668 | +0.00(+0.00%) |
Jun 08, 2006 | 4.879 | 4.889 | 4.862 | 4.886 | 78,624 | +0.01(+0.14%) |
Jun 07, 2006 | 4.889 | 4.910 | 4.879 | 4.879 | 31,564 | -0.01(-0.14%) |
Jun 06, 2006 | 4.952 | 4.952 | 4.886 | 4.886 | 50,503 | -0.06(-1.20%) |
Jun 05, 2006 | 4.935 | 4.963 | 4.900 | 4.945 | 59,112 | -0.01(-0.28%) |
Jun 02, 2006 | 4.966 | 4.980 | 4.917 | 4.959 | 51,077 | +0.03(+0.57%) |
Jun 01, 2006 | 4.949 | 4.949 | 4.896 | 4.931 | 59,112 | +0.03(+0.71%) |
May 31, 2006 | 4.861 | 4.896 | 4.861 | 4.896 | 43,903 | +0.03(+0.72%) |
May 30, 2006 | 4.879 | 4.903 | 4.844 | 4.861 | 64,851 | -0.03(-0.71%) |
May 26, 2006 | 4.889 | 4.903 | 4.830 | 4.896 | 85,798 | +0.00(+0.00%) |
May 25, 2006 | 4.938 | 4.938 | 4.851 | 4.896 | 84,363 | -0.04(-0.85%) |
May 24, 2006 | 4.949 | 4.949 | 4.917 | 4.938 | 59,685 | -0.03(-0.56%) |
May 23, 2006 | 4.976 | 4.987 | 4.938 | 4.966 | 50,790 | +0.00(+0.00%) |
May 22, 2006 | 4.949 | 4.973 | 4.934 | 4.966 | 73,172 | -0.01(-0.28%) |
May 19, 2006 | 4.931 | 4.980 | 4.914 | 4.980 | 99,285 | +0.05(+1.06%) |
May 18, 2006 | 4.949 | 4.963 | 4.901 | 4.928 | 32,425 | -0.02(-0.42%) |
May 17, 2006 | 4.987 | 5.015 | 4.914 | 4.949 | 41,608 | -0.07(-1.46%) |
May 16, 2006 | 4.990 | 5.022 | 4.990 | 5.022 | 40,173 | +0.00(+0.07%) |
May 15, 2006 | 4.990 | 5.025 | 4.987 | 5.018 | 16,356 | +0.00(+0.00%) |
May 12, 2006 | 5.095 | 5.095 | 5.018 | 5.018 | 58,825 | -0.08(-1.50%) |
May 11, 2006 | 5.060 | 5.095 | 5.022 | 5.095 | 38,738 | +0.01(+0.14%) |
May 10, 2006 | 5.053 | 5.105 | 5.053 | 5.088 | 36,442 | +0.03(+0.62%) |
May 09, 2006 | 5.098 | 5.137 | 5.018 | 5.057 | 73,746 | -0.03(-0.62%) |
May 08, 2006 | 5.133 | 5.144 | 5.071 | 5.088 | 43,616 | -0.06(-1.08%) |
May 05, 2006 | 5.203 | 5.210 | 5.137 | 5.144 | 75,755 | -0.06(-1.20%) |
May 04, 2006 | 5.193 | 5.213 | 5.161 | 5.206 | 49,068 | +0.01(+0.27%) |
May 03, 2006 | 5.144 | 5.210 | 5.113 | 5.193 | 74,894 | +0.07(+1.29%) |
May 02, 2006 | 5.102 | 5.130 | 5.057 | 5.126 | 45,912 | -0.01(-0.20%) |
May 01, 2006 | 5.262 | 5.314 | 5.091 | 5.137 | 116,215 | +0.08(+1.66%) |
Apr 28, 2006 | 5.053 | 5.067 | 5.022 | 5.053 | 24,677 | -0.03(-0.55%) |
Apr 27, 2006 | 4.966 | 5.081 | 4.957 | 5.081 | 44,190 | +0.08(+1.60%) |
Apr 26, 2006 | 5.018 | 5.036 | 4.966 | 5.001 | 46,199 | -0.05(-1.03%) |
Apr 25, 2006 | 5.053 | 5.071 | 4.952 | 5.053 | 66,859 | +0.03(+0.69%) |
Apr 24, 2006 | 4.990 | 5.025 | 4.963 | 5.018 | 55,955 | -0.01(-0.14%) |
Apr 21, 2006 | 5.018 | 5.036 | 4.983 | 5.025 | 59,972 | -0.01(-0.21%) |
Apr 20, 2006 | 4.980 | 5.036 | 4.953 | 5.036 | 50,216 | +0.06(+1.19%) |
Apr 19, 2006 | 4.949 | 4.980 | 4.928 | 4.976 | 39,312 | -0.00(-0.07%) |
Apr 18, 2006 | 4.966 | 5.018 | 4.917 | 4.980 | 40,460 | -0.00(-0.07%) |
Apr 17, 2006 | 4.983 | 4.994 | 4.931 | 4.983 | 48,494 | -0.03(-0.69%) |
Apr 13, 2006 | 4.949 | 5.036 | 4.914 | 5.018 | 54,807 | +0.07(+1.41%) |
Apr 12, 2006 | 4.928 | 4.990 | 4.896 | 4.949 | 43,042 | +0.04(+0.85%) |
Apr 11, 2006 | 4.914 | 4.932 | 4.889 | 4.907 | 32,138 | -0.08(-1.54%) |
Apr 10, 2006 | 4.997 | 5.015 | 4.949 | 4.983 | 29,556 | -0.01(-0.28%) |
Apr 07, 2006 | 5.067 | 5.097 | 4.966 | 4.997 | 45,912 | -0.08(-1.51%) |
Apr 06, 2006 | 5.043 | 5.123 | 5.004 | 5.074 | 53,946 | +0.03(+0.69%) |
Apr 05, 2006 | 5.029 | 5.067 | 5.018 | 5.039 | 37,590 | +0.01(+0.14%) |
Apr 04, 2006 | 5.001 | 5.102 | 4.969 | 5.032 | 74,607 | +0.03(+0.70%) |