Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.523 | 5.820 | 5.465 | 5.820 | 29,187,840 | +0.29(+5.22%) |
Jun 29, 2006 | 5.263 | 5.548 | 5.204 | 5.531 | 7,814,289 | +0.33(+6.33%) |
Jun 28, 2006 | 5.160 | 5.216 | 5.068 | 5.202 | 6,048,536 | +0.07(+1.31%) |
Jun 27, 2006 | 5.205 | 5.303 | 5.099 | 5.134 | 7,960,125 | -0.05(-0.92%) |
Jun 26, 2006 | 5.105 | 5.203 | 5.068 | 5.182 | 7,020,716 | +0.11(+2.24%) |
Jun 23, 2006 | 4.973 | 5.160 | 4.954 | 5.069 | 5,968,710 | +0.08(+1.61%) |
Jun 22, 2006 | 5.072 | 5.109 | 4.890 | 4.988 | 9,801,361 | -0.11(-2.17%) |
Jun 21, 2006 | 4.734 | 5.144 | 4.734 | 5.099 | 10,520,343 | +0.35(+7.44%) |
Jun 20, 2006 | 4.701 | 4.886 | 4.651 | 4.746 | 7,911,511 | +0.08(+1.61%) |
Jun 19, 2006 | 4.891 | 4.936 | 4.630 | 4.671 | 6,812,167 | -0.21(-4.30%) |
Jun 16, 2006 | 4.896 | 4.922 | 4.732 | 4.880 | 16,215,324 | -0.04(-0.79%) |
Jun 15, 2006 | 4.594 | 4.941 | 4.594 | 4.919 | 10,233,996 | +0.41(+9.15%) |
Jun 14, 2006 | 4.384 | 4.524 | 4.375 | 4.507 | 8,207,680 | +0.14(+3.27%) |
Jun 13, 2006 | 4.510 | 4.634 | 4.308 | 4.364 | 10,162,541 | -0.15(-3.31%) |
Jun 12, 2006 | 4.692 | 4.743 | 4.486 | 4.514 | 8,562,800 | -0.20(-4.17%) |
Jun 09, 2006 | 4.833 | 4.948 | 4.689 | 4.710 | 7,671,909 | -0.05(-1.06%) |
Jun 08, 2006 | 4.712 | 4.784 | 4.475 | 4.761 | 15,102,256 | +0.00(+0.07%) |
Jun 07, 2006 | 5.041 | 5.113 | 4.754 | 4.757 | 8,819,646 | -0.29(-5.72%) |
Jun 06, 2006 | 5.046 | 5.086 | 4.845 | 5.046 | 10,366,362 | +0.01(+0.23%) |
Jun 05, 2006 | 5.364 | 5.394 | 4.993 | 5.034 | 7,539,170 | -0.32(-5.92%) |
Jun 02, 2006 | 5.350 | 5.472 | 5.257 | 5.351 | 7,071,121 | +0.09(+1.73%) |
Jun 01, 2006 | 5.119 | 5.277 | 5.092 | 5.260 | 6,803,221 | +0.12(+2.29%) |
May 31, 2006 | 4.966 | 5.190 | 4.966 | 5.142 | 7,787,239 | +0.20(+4.07%) |
May 30, 2006 | 5.209 | 5.209 | 4.928 | 4.941 | 9,980,668 | -0.26(-5.08%) |
May 26, 2006 | 5.071 | 5.278 | 5.056 | 5.206 | 7,559,758 | +0.17(+3.30%) |
May 25, 2006 | 4.803 | 5.084 | 4.798 | 5.040 | 13,163,250 | +0.30(+6.31%) |
May 24, 2006 | 4.844 | 4.948 | 4.542 | 4.740 | 10,617,215 | -0.10(-1.99%) |
May 23, 2006 | 4.913 | 5.043 | 4.833 | 4.837 | 8,754,353 | +0.07(+1.56%) |
May 22, 2006 | 4.947 | 4.985 | 4.592 | 4.763 | 11,432,917 | -0.25(-5.01%) |
May 19, 2006 | 4.975 | 5.090 | 4.850 | 5.014 | 8,527,934 | +0.01(+0.28%) |
May 18, 2006 | 5.238 | 5.326 | 4.922 | 5.000 | 9,481,486 | -0.20(-3.83%) |
May 17, 2006 | 5.550 | 5.569 | 5.170 | 5.199 | 13,703,518 | -0.34(-6.15%) |
May 16, 2006 | 5.642 | 5.754 | 5.374 | 5.540 | 7,312,615 | -0.09(-1.62%) |
May 15, 2006 | 5.511 | 5.682 | 5.475 | 5.631 | 9,602,702 | -0.01(-0.13%) |
May 12, 2006 | 5.919 | 5.991 | 5.625 | 5.638 | 8,339,764 | -0.30(-5.12%) |
May 11, 2006 | 6.126 | 6.192 | 5.925 | 5.943 | 8,371,648 | -0.15(-2.54%) |
May 10, 2006 | 6.002 | 6.108 | 5.920 | 6.098 | 4,846,994 | +0.09(+1.49%) |
May 09, 2006 | 5.974 | 6.094 | 5.953 | 6.008 | 5,797,067 | +0.05(+0.79%) |
May 08, 2006 | 5.961 | 6.070 | 5.899 | 5.961 | 5,694,467 | -0.02(-0.37%) |
May 05, 2006 | 5.985 | 6.029 | 5.901 | 5.983 | 6,557,258 | +0.05(+0.88%) |
May 04, 2006 | 5.883 | 5.981 | 5.846 | 5.931 | 6,764,694 | +0.08(+1.32%) |
May 03, 2006 | 5.895 | 5.911 | 5.697 | 5.854 | 6,628,177 | -0.01(-0.09%) |
May 02, 2006 | 5.748 | 5.895 | 5.700 | 5.859 | 8,655,176 | +0.17(+2.91%) |
May 01, 2006 | 5.565 | 5.788 | 5.565 | 5.694 | 6,795,946 | +0.17(+3.01%) |
Apr 28, 2006 | 5.389 | 5.549 | 5.362 | 5.527 | 6,490,915 | +0.16(+2.97%) |
Apr 27, 2006 | 5.537 | 5.545 | 5.252 | 5.368 | 10,541,173 | -0.26(-4.61%) |
Apr 26, 2006 | 5.648 | 5.751 | 5.618 | 5.627 | 8,374,122 | -0.02(-0.39%) |
Apr 25, 2006 | 5.732 | 5.820 | 5.625 | 5.650 | 11,433,844 | -0.04(-0.72%) |
Apr 24, 2006 | 5.603 | 5.734 | 5.576 | 5.690 | 7,971,071 | +0.08(+1.45%) |
Apr 21, 2006 | 5.511 | 5.688 | 5.463 | 5.609 | 8,594,712 | +0.18(+3.24%) |
Apr 20, 2006 | 5.706 | 5.727 | 5.373 | 5.433 | 16,613,155 | -0.08(-1.54%) |
Apr 19, 2006 | 5.445 | 5.523 | 5.298 | 5.518 | 9,063,417 | +0.11(+2.06%) |
Apr 18, 2006 | 5.244 | 5.406 | 5.218 | 5.406 | 7,098,944 | +0.20(+3.84%) |
Apr 17, 2006 | 5.157 | 5.235 | 5.142 | 5.206 | 5,745,928 | +0.06(+1.26%) |
Apr 13, 2006 | 5.057 | 5.154 | 4.963 | 5.141 | 3,716,031 | +0.07(+1.33%) |
Apr 12, 2006 | 5.048 | 5.113 | 4.986 | 5.074 | 3,840,862 | +0.03(+0.53%) |
Apr 11, 2006 | 5.154 | 5.222 | 4.988 | 5.048 | 8,350,958 | -0.08(-1.66%) |
Apr 10, 2006 | 5.002 | 5.133 | 4.941 | 5.133 | 7,432,617 | +0.10(+2.08%) |
Apr 07, 2006 | 5.201 | 5.261 | 5.006 | 5.028 | 6,963,031 | -0.16(-3.17%) |
Apr 06, 2006 | 5.161 | 5.266 | 5.097 | 5.193 | 4,479,454 | +0.02(+0.43%) |
Apr 05, 2006 | 5.164 | 5.203 | 5.086 | 5.171 | 3,895,915 | +0.02(+0.48%) |
Apr 04, 2006 | 5.141 | 5.161 | 5.033 | 5.146 | 5,735,411 | +0.09(+1.70%) |