Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.338 | 4.365 | 4.336 | 4.347 | 420,231 | +0.00(+0.05%) |
Jun 29, 2006 | 4.349 | 4.370 | 4.336 | 4.345 | 469,105 | -0.01(-0.26%) |
Jun 28, 2006 | 4.301 | 4.375 | 4.299 | 4.356 | 641,038 | +0.05(+1.22%) |
Jun 27, 2006 | 4.315 | 4.340 | 4.297 | 4.304 | 619,655 | -0.02(-0.37%) |
Jun 26, 2006 | 4.327 | 4.336 | 4.299 | 4.320 | 505,761 | +0.01(+0.16%) |
Jun 23, 2006 | 4.301 | 4.331 | 4.301 | 4.313 | 518,852 | -0.02(-0.37%) |
Jun 22, 2006 | 4.331 | 4.338 | 4.310 | 4.329 | 345,610 | -0.01(-0.16%) |
Jun 21, 2006 | 4.338 | 4.352 | 4.329 | 4.336 | 383,139 | +0.00(+0.00%) |
Jun 20, 2006 | 4.356 | 4.377 | 4.331 | 4.336 | 525,398 | -0.03(-0.58%) |
Jun 19, 2006 | 4.386 | 4.386 | 4.347 | 4.361 | 398,412 | -0.01(-0.31%) |
Jun 16, 2006 | 4.331 | 4.375 | 4.320 | 4.375 | 380,084 | +0.05(+1.27%) |
Jun 15, 2006 | 4.304 | 4.365 | 4.304 | 4.320 | 593,473 | +0.01(+0.16%) |
Jun 14, 2006 | 4.320 | 4.354 | 4.299 | 4.313 | 510,561 | +0.01(+0.21%) |
Jun 13, 2006 | 4.315 | 4.329 | 4.297 | 4.304 | 452,523 | -0.00(-0.11%) |
Jun 12, 2006 | 4.329 | 4.338 | 4.308 | 4.308 | 475,651 | -0.02(-0.42%) |
Jun 09, 2006 | 4.386 | 4.386 | 4.320 | 4.327 | 537,617 | -0.02(-0.53%) |
Jun 08, 2006 | 4.354 | 4.354 | 4.297 | 4.349 | 592,600 | -0.02(-0.37%) |
Jun 07, 2006 | 4.329 | 4.388 | 4.329 | 4.365 | 745,769 | +0.04(+0.85%) |
Jun 06, 2006 | 4.308 | 4.363 | 4.308 | 4.329 | 727,877 | +0.01(+0.32%) |
Jun 05, 2006 | 4.276 | 4.354 | 4.276 | 4.315 | 1,010,213 | +0.03(+0.80%) |
Jun 02, 2006 | 4.249 | 4.283 | 4.237 | 4.281 | 410,194 | +0.05(+1.25%) |
Jun 01, 2006 | 4.246 | 4.255 | 4.223 | 4.228 | 638,420 | -0.02(-0.38%) |
May 31, 2006 | 4.262 | 4.285 | 4.244 | 4.244 | 423,286 | -0.02(-0.43%) |
May 30, 2006 | 4.253 | 4.288 | 4.221 | 4.262 | 455,141 | +0.03(+0.59%) |
May 26, 2006 | 4.239 | 4.260 | 4.230 | 4.237 | 535,871 | -0.01(-0.32%) |
May 25, 2006 | 4.294 | 4.301 | 4.246 | 4.251 | 1,069,997 | -0.04(-1.01%) |
May 24, 2006 | 4.285 | 4.327 | 4.272 | 4.294 | 686,858 | -0.01(-0.21%) |
May 23, 2006 | 4.274 | 4.304 | 4.255 | 4.304 | 567,727 | +0.03(+0.59%) |
May 22, 2006 | 4.262 | 4.288 | 4.255 | 4.278 | 392,739 | -0.01(-0.21%) |
May 19, 2006 | 4.239 | 4.290 | 4.239 | 4.288 | 629,256 | +0.05(+1.24%) |
May 18, 2006 | 4.221 | 4.249 | 4.212 | 4.235 | 802,498 | -0.01(-0.16%) |
May 17, 2006 | 4.210 | 4.242 | 4.205 | 4.242 | 562,490 | +0.03(+0.65%) |
May 16, 2006 | 4.200 | 4.221 | 4.191 | 4.214 | 363,938 | +0.01(+0.16%) |
May 15, 2006 | 4.164 | 4.228 | 4.162 | 4.207 | 466,487 | +0.04(+0.88%) |
May 12, 2006 | 4.173 | 4.203 | 4.162 | 4.171 | 479,142 | -0.00(-0.05%) |
May 11, 2006 | 4.194 | 4.239 | 4.173 | 4.173 | 621,837 | -0.04(-0.92%) |
May 10, 2006 | 4.205 | 4.239 | 4.198 | 4.212 | 682,930 | +0.01(+0.22%) |
May 09, 2006 | 4.244 | 4.249 | 4.198 | 4.203 | 623,583 | -0.03(-0.81%) |
May 08, 2006 | 4.221 | 4.299 | 4.221 | 4.237 | 884,537 | +0.02(+0.54%) |
May 05, 2006 | 4.237 | 4.249 | 4.203 | 4.214 | 582,127 | +0.01(+0.27%) |
May 04, 2006 | 4.205 | 4.223 | 4.198 | 4.203 | 482,197 | -0.00(-0.05%) |
May 03, 2006 | 4.200 | 4.223 | 4.194 | 4.205 | 469,978 | +0.01(+0.16%) |
May 02, 2006 | 4.205 | 4.226 | 4.194 | 4.198 | 470,414 | +0.00(+0.00%) |
May 01, 2006 | 4.194 | 4.226 | 4.194 | 4.198 | 482,197 | +0.00(+0.11%) |
Apr 28, 2006 | 4.173 | 4.205 | 4.173 | 4.194 | 437,250 | +0.03(+0.66%) |
Apr 27, 2006 | 4.132 | 4.217 | 4.127 | 4.166 | 854,427 | +0.03(+0.72%) |
Apr 26, 2006 | 4.145 | 4.166 | 4.136 | 4.136 | 641,038 | -0.03(-0.82%) |
Apr 25, 2006 | 4.173 | 4.182 | 4.136 | 4.171 | 824,316 | -0.00(-0.11%) |
Apr 24, 2006 | 4.194 | 4.203 | 4.173 | 4.175 | 637,983 | -0.03(-0.71%) |
Apr 21, 2006 | 4.219 | 4.228 | 4.187 | 4.205 | 899,810 | -0.03(-0.60%) |
Apr 20, 2006 | 4.226 | 4.249 | 4.217 | 4.230 | 602,637 | +0.01(+0.16%) |
Apr 19, 2006 | 4.187 | 4.235 | 4.175 | 4.223 | 761,915 | +0.01(+0.22%) |
Apr 18, 2006 | 4.221 | 4.223 | 4.162 | 4.214 | 722,204 | -0.00(-0.05%) |
Apr 17, 2006 | 4.239 | 4.269 | 4.196 | 4.217 | 834,790 | -0.04(-0.86%) |
Apr 13, 2006 | 4.272 | 4.272 | 4.221 | 4.253 | 699,076 | -0.02(-0.43%) |
Apr 12, 2006 | 4.274 | 4.297 | 4.253 | 4.272 | 482,633 | -0.02(-0.53%) |
Apr 11, 2006 | 4.340 | 4.340 | 4.285 | 4.294 | 772,388 | -0.02(-0.53%) |
Apr 10, 2006 | 4.336 | 4.359 | 4.317 | 4.317 | 682,057 | -0.03(-0.63%) |
Apr 07, 2006 | 4.365 | 4.370 | 4.343 | 4.345 | 473,905 | -0.01(-0.32%) |
Apr 06, 2006 | 4.384 | 4.386 | 4.345 | 4.359 | 425,904 | -0.01(-0.26%) |
Apr 05, 2006 | 4.352 | 4.392 | 4.340 | 4.370 | 572,963 | +0.03(+0.74%) |
Apr 04, 2006 | 4.365 | 4.375 | 4.336 | 4.338 | 518,416 | -0.02(-0.37%) |