Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.410 | 4.540 | 4.370 | 4.480 | 964,786 | +0.01(+0.22%) |
Jun 29, 2006 | 4.150 | 4.480 | 4.150 | 4.470 | 1,018,900 | +0.34(+8.23%) |
Jun 28, 2006 | 4.000 | 4.140 | 3.970 | 4.130 | 615,900 | +0.17(+4.16%) |
Jun 27, 2006 | 4.170 | 4.250 | 3.950 | 3.965 | 736,646 | -0.15(-3.53%) |
Jun 26, 2006 | 4.220 | 4.230 | 4.080 | 4.110 | 447,600 | -0.06(-1.44%) |
Jun 23, 2006 | 4.140 | 4.250 | 4.090 | 4.170 | 461,324 | +0.01(+0.24%) |
Jun 22, 2006 | 4.160 | 4.220 | 4.100 | 4.160 | 365,619 | +0.01(+0.24%) |
Jun 21, 2006 | 3.970 | 4.200 | 3.970 | 4.150 | 560,626 | +0.17(+4.27%) |
Jun 20, 2006 | 4.000 | 4.070 | 3.960 | 3.980 | 544,628 | -0.01(-0.25%) |
Jun 19, 2006 | 4.100 | 4.140 | 3.920 | 3.990 | 661,489 | -0.08(-1.97%) |
Jun 16, 2006 | 4.210 | 4.250 | 4.040 | 4.070 | 1,633,498 | -0.14(-3.33%) |
Jun 15, 2006 | 4.030 | 4.260 | 4.030 | 4.210 | 776,235 | +0.24(+6.05%) |
Jun 14, 2006 | 3.950 | 4.000 | 3.880 | 3.970 | 770,940 | +0.08(+2.06%) |
Jun 13, 2006 | 4.020 | 4.120 | 3.850 | 3.890 | 1,289,050 | -0.12(-2.99%) |
Jun 12, 2006 | 4.200 | 4.320 | 4.010 | 4.010 | 737,150 | -0.21(-4.98%) |
Jun 09, 2006 | 4.350 | 4.480 | 4.200 | 4.220 | 1,008,231 | -0.09(-2.09%) |
Jun 08, 2006 | 4.460 | 4.480 | 4.210 | 4.310 | 2,025,719 | -0.19(-4.22%) |
Jun 07, 2006 | 4.530 | 4.690 | 4.450 | 4.500 | 784,632 | -0.03(-0.66%) |
Jun 06, 2006 | 4.530 | 4.620 | 4.400 | 4.530 | 967,791 | -0.01(-0.22%) |
Jun 05, 2006 | 4.570 | 4.670 | 4.520 | 4.540 | 953,995 | -0.07(-1.52%) |
Jun 02, 2006 | 4.660 | 4.750 | 4.570 | 4.610 | 721,484 | -0.08(-1.71%) |
Jun 01, 2006 | 4.480 | 4.710 | 4.480 | 4.690 | 844,046 | +0.19(+4.22%) |
May 31, 2006 | 4.430 | 4.540 | 4.350 | 4.500 | 989,146 | +0.13(+2.97%) |
May 30, 2006 | 4.480 | 4.550 | 4.360 | 4.370 | 635,739 | -0.12(-2.67%) |
May 26, 2006 | 4.580 | 4.620 | 4.430 | 4.490 | 514,880 | -0.05(-1.10%) |
May 25, 2006 | 4.460 | 4.560 | 4.420 | 4.540 | 708,262 | +0.01(+0.22%) |
May 24, 2006 | 4.500 | 4.590 | 4.360 | 4.530 | 1,112,176 | +0.03(+0.67%) |
May 23, 2006 | 4.610 | 4.660 | 4.460 | 4.500 | 1,174,940 | +0.05(+1.12%) |
May 22, 2006 | 4.520 | 4.570 | 4.420 | 4.450 | 1,020,874 | -0.10(-2.20%) |
May 19, 2006 | 4.530 | 4.660 | 4.420 | 4.550 | 1,054,897 | +0.02(+0.44%) |
May 18, 2006 | 4.710 | 4.810 | 4.510 | 4.530 | 903,913 | -0.16(-3.41%) |
May 17, 2006 | 4.890 | 4.900 | 4.540 | 4.690 | 1,136,382 | -0.24(-4.87%) |
May 16, 2006 | 4.890 | 4.970 | 4.790 | 4.930 | 972,834 | +0.04(+0.82%) |
May 15, 2006 | 4.970 | 4.990 | 4.870 | 4.890 | 764,136 | -0.09(-1.81%) |
May 12, 2006 | 5.100 | 5.160 | 4.970 | 4.980 | 1,174,124 | -0.16(-3.11%) |
May 11, 2006 | 5.440 | 5.460 | 5.110 | 5.140 | 1,381,499 | -0.32(-5.86%) |
May 10, 2006 | 5.580 | 5.660 | 5.410 | 5.460 | 854,709 | -0.17(-3.02%) |
May 09, 2006 | 5.650 | 5.800 | 5.570 | 5.630 | 1,027,696 | -0.03(-0.53%) |
May 08, 2006 | 5.550 | 5.670 | 5.450 | 5.660 | 1,599,165 | +0.08(+1.43%) |
May 05, 2006 | 5.460 | 5.610 | 5.410 | 5.580 | 1,771,466 | +0.12(+2.20%) |
May 04, 2006 | 5.180 | 5.510 | 5.130 | 5.460 | 1,550,658 | +0.32(+6.23%) |
May 03, 2006 | 5.380 | 5.540 | 5.120 | 5.140 | 1,869,060 | -0.24(-4.46%) |
May 02, 2006 | 5.490 | 5.490 | 5.350 | 5.380 | 1,013,028 | +0.02(+0.37%) |
May 01, 2006 | 5.340 | 5.510 | 5.230 | 5.360 | 1,982,546 | +0.01(+0.19%) |
Apr 28, 2006 | 5.600 | 5.840 | 5.320 | 5.350 | 5,939,300 | -0.80(-13.01%) |
Apr 27, 2006 | 6.110 | 6.230 | 6.030 | 6.150 | 1,971,737 | +0.04(+0.65%) |
Apr 26, 2006 | 6.110 | 6.290 | 6.050 | 6.110 | 1,348,657 | -0.03(-0.49%) |
Apr 25, 2006 | 6.100 | 6.250 | 6.100 | 6.140 | 990,362 | +0.08(+1.32%) |
Apr 24, 2006 | 6.120 | 6.210 | 6.050 | 6.060 | 765,375 | -0.10(-1.62%) |
Apr 21, 2006 | 6.400 | 6.400 | 6.130 | 6.160 | 1,374,292 | -0.17(-2.69%) |
Apr 20, 2006 | 6.560 | 6.600 | 6.270 | 6.330 | 1,281,615 | -0.26(-3.95%) |
Apr 19, 2006 | 6.480 | 6.630 | 6.390 | 6.590 | 1,145,956 | +0.19(+2.97%) |
Apr 18, 2006 | 6.150 | 6.400 | 6.100 | 6.400 | 836,512 | +0.27(+4.40%) |
Apr 17, 2006 | 6.330 | 6.420 | 6.050 | 6.130 | 1,088,724 | -0.22(-3.46%) |
Apr 13, 2006 | 6.210 | 6.490 | 6.210 | 6.350 | 942,433 | +0.09(+1.44%) |
Apr 12, 2006 | 6.240 | 6.400 | 6.200 | 6.260 | 939,470 | +0.02(+0.32%) |
Apr 11, 2006 | 6.500 | 6.510 | 6.160 | 6.240 | 1,226,098 | -0.21(-3.26%) |
Apr 10, 2006 | 6.700 | 6.800 | 6.410 | 6.450 | 1,328,346 | -0.26(-3.87%) |
Apr 07, 2006 | 6.580 | 6.850 | 6.570 | 6.710 | 1,804,921 | +0.19(+2.91%) |
Apr 06, 2006 | 6.410 | 6.620 | 6.410 | 6.520 | 959,030 | +0.11(+1.72%) |
Apr 05, 2006 | 6.390 | 6.520 | 6.340 | 6.410 | 830,042 | +0.00(+0.00%) |
Apr 04, 2006 | 6.600 | 6.750 | 6.360 | 6.410 | 1,623,802 | -0.16(-2.44%) |