Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.814 | 5.427 | 4.804 | 4.937 | 24,142 | +0.08(+1.55%) |
Jun 29, 2006 | 4.804 | 4.870 | 4.757 | 4.861 | 7,734 | +0.06(+1.18%) |
Jun 28, 2006 | 4.899 | 4.899 | 4.719 | 4.804 | 16,683 | +0.01(+0.20%) |
Jun 27, 2006 | 4.804 | 4.833 | 4.729 | 4.795 | 12,172 | -0.09(-1.93%) |
Jun 26, 2006 | 4.861 | 4.889 | 4.804 | 4.889 | 19,282 | -0.03(-0.58%) |
Jun 23, 2006 | 4.870 | 5.040 | 4.776 | 4.918 | 21,967 | -0.05(-0.95%) |
Jun 22, 2006 | 5.003 | 5.003 | 4.738 | 4.965 | 58,044 | -0.14(-2.77%) |
Jun 21, 2006 | 5.106 | 5.154 | 4.804 | 5.106 | 43,417 | -0.08(-1.64%) |
Jun 20, 2006 | 5.399 | 5.512 | 5.182 | 5.191 | 11,962 | -0.19(-3.51%) |
Jun 19, 2006 | 5.644 | 5.663 | 5.342 | 5.380 | 9,745 | -0.28(-5.00%) |
Jun 16, 2006 | 5.710 | 5.710 | 5.663 | 5.663 | 5,322 | -0.11(-1.96%) |
Jun 15, 2006 | 5.837 | 5.843 | 5.767 | 5.777 | 5,615 | -0.06(-0.97%) |
Jun 14, 2006 | 6.038 | 6.038 | 5.824 | 5.833 | 4,661 | -0.21(-3.44%) |
Jun 13, 2006 | 6.041 | 6.097 | 6.041 | 6.041 | 2,154 | -0.09(-1.54%) |
Jun 12, 2006 | 6.088 | 6.182 | 6.088 | 6.135 | 11,820 | +0.07(+1.09%) |
Jun 09, 2006 | 6.129 | 6.192 | 6.067 | 6.069 | 10,806 | -0.07(-1.08%) |
Jun 08, 2006 | 6.116 | 6.249 | 6.041 | 6.135 | 13,945 | +0.05(+0.78%) |
Jun 07, 2006 | 6.230 | 6.324 | 6.031 | 6.088 | 49,792 | +0.02(+0.31%) |
Jun 06, 2006 | 6.022 | 6.182 | 5.899 | 6.069 | 21,513 | +0.16(+2.72%) |
Jun 05, 2006 | 5.852 | 5.975 | 5.824 | 5.909 | 12,495 | +0.08(+1.29%) |
Jun 02, 2006 | 5.843 | 6.079 | 5.767 | 5.833 | 6,812 | -0.11(-1.90%) |
Jun 01, 2006 | 5.578 | 6.031 | 5.531 | 5.946 | 29,069 | +0.28(+5.00%) |
May 31, 2006 | 5.654 | 5.852 | 5.578 | 5.663 | 18,381 | -0.08(-1.32%) |
May 30, 2006 | 5.569 | 5.795 | 5.569 | 5.739 | 1,359 | +0.04(+0.66%) |
May 26, 2006 | 5.616 | 5.748 | 5.572 | 5.701 | 6,377 | -0.04(-0.66%) |
May 25, 2006 | 5.833 | 5.899 | 5.682 | 5.739 | 6,038 | -0.10(-1.78%) |
May 24, 2006 | 5.701 | 5.890 | 5.475 | 5.843 | 9,573 | +0.25(+4.56%) |
May 23, 2006 | 5.597 | 5.758 | 5.578 | 5.588 | 8,698 | -0.12(-2.15%) |
May 22, 2006 | 5.701 | 5.777 | 5.682 | 5.710 | 1,483 | -0.08(-1.47%) |
May 19, 2006 | 5.710 | 5.852 | 5.663 | 5.795 | 11,281 | +0.10(+1.82%) |
May 18, 2006 | 5.635 | 5.726 | 5.626 | 5.692 | 5,553 | -0.07(-1.15%) |
May 17, 2006 | 5.578 | 5.824 | 5.559 | 5.758 | 18,021 | +0.06(+0.99%) |
May 16, 2006 | 5.918 | 5.918 | 5.607 | 5.701 | 24,939 | -0.15(-2.58%) |
May 15, 2006 | 5.805 | 5.899 | 5.503 | 5.852 | 39,824 | +0.12(+2.14%) |
May 12, 2006 | 5.758 | 5.758 | 5.663 | 5.729 | 21,944 | -0.07(-1.14%) |
May 11, 2006 | 5.852 | 5.909 | 5.758 | 5.795 | 18,723 | -0.14(-2.38%) |
May 10, 2006 | 6.060 | 6.126 | 5.833 | 5.937 | 65,543 | -0.24(-3.82%) |
May 09, 2006 | 6.182 | 6.315 | 5.994 | 6.173 | 27,908 | -0.10(-1.65%) |
May 08, 2006 | 6.296 | 6.315 | 6.135 | 6.277 | 6,035 | -0.09(-1.48%) |
May 05, 2006 | 6.333 | 6.466 | 6.333 | 6.371 | 6,616 | +0.05(+0.75%) |
May 04, 2006 | 6.607 | 6.730 | 6.286 | 6.324 | 37,943 | -0.17(-2.62%) |
May 03, 2006 | 6.258 | 6.796 | 6.135 | 6.494 | 24,404 | +0.31(+5.04%) |
May 02, 2006 | 6.447 | 6.447 | 6.173 | 6.182 | 17,692 | -0.08(-1.21%) |
May 01, 2006 | 6.088 | 6.409 | 6.088 | 6.258 | 16,524 | +0.09(+1.53%) |
Apr 28, 2006 | 6.305 | 6.305 | 6.135 | 6.164 | 32,207 | -0.04(-0.61%) |
Apr 27, 2006 | 6.097 | 6.324 | 5.984 | 6.201 | 32,566 | +0.07(+1.08%) |
Apr 26, 2006 | 6.145 | 6.145 | 6.126 | 6.135 | 7,432 | +0.00(+0.00%) |
Apr 25, 2006 | 6.079 | 6.182 | 6.079 | 6.135 | 17,057 | +0.06(+0.93%) |
Apr 24, 2006 | 6.041 | 6.079 | 6.022 | 6.079 | 14,152 | +0.06(+0.94%) |
Apr 21, 2006 | 6.031 | 6.135 | 5.946 | 6.022 | 33,338 | -0.08(-1.39%) |
Apr 20, 2006 | 6.154 | 6.182 | 6.050 | 6.107 | 16,796 | -0.13(-2.12%) |
Apr 19, 2006 | 6.343 | 6.343 | 6.230 | 6.239 | 12,713 | -0.07(-1.05%) |
Apr 18, 2006 | 6.362 | 6.371 | 6.154 | 6.305 | 11,686 | +0.18(+2.93%) |
Apr 17, 2006 | 5.984 | 6.230 | 5.965 | 6.126 | 57,203 | -0.18(-2.84%) |
Apr 13, 2006 | 6.220 | 6.343 | 6.135 | 6.305 | 54,379 | +0.08(+1.37%) |
Apr 12, 2006 | 6.173 | 6.324 | 6.164 | 6.220 | 10,807 | +0.05(+0.76%) |
Apr 11, 2006 | 6.164 | 6.277 | 6.145 | 6.173 | 13,692 | -0.03(-0.46%) |
Apr 10, 2006 | 6.362 | 6.409 | 5.899 | 6.201 | 35,208 | -0.13(-2.09%) |
Apr 07, 2006 | 6.796 | 6.796 | 6.333 | 6.333 | 21,898 | -0.24(-3.59%) |
Apr 06, 2006 | 6.702 | 6.725 | 6.551 | 6.569 | 6,144 | +0.02(+0.29%) |
Apr 05, 2006 | 6.626 | 6.673 | 6.522 | 6.551 | 7,142 | -0.13(-1.98%) |
Apr 04, 2006 | 6.588 | 6.815 | 6.532 | 6.683 | 17,923 | +0.00(+0.00%) |