Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.316 | 5.538 | 5.316 | 5.538 | 744 | +0.07(+1.29%) |
Jun 29, 2006 | 5.306 | 5.467 | 5.306 | 5.467 | 595 | -0.02(-0.37%) |
Jun 28, 2006 | 5.487 | 5.487 | 5.487 | 5.487 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 5.487 | 5.487 | 5.487 | 5.487 | 645 | +0.06(+1.02%) |
Jun 26, 2006 | 5.538 | 5.538 | 5.432 | 5.432 | 993 | -0.20(-3.57%) |
Jun 23, 2006 | 5.633 | 5.633 | 5.548 | 5.633 | 794 | -0.01(-0.09%) |
Jun 22, 2006 | 5.638 | 5.656 | 5.638 | 5.638 | 1,390 | +0.00(+0.00%) |
Jun 21, 2006 | 5.699 | 5.699 | 5.628 | 5.638 | 3,972 | -0.06(-0.97%) |
Jun 20, 2006 | 5.409 | 5.764 | 5.387 | 5.694 | 3,774 | +0.18(+3.23%) |
Jun 19, 2006 | 5.515 | 5.515 | 5.515 | 5.515 | 1,607 | -0.19(-3.37%) |
Jun 16, 2006 | 5.708 | 5.708 | 5.708 | 5.708 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 5.734 | 5.734 | 5.708 | 5.708 | 6,356 | +0.23(+4.12%) |
Jun 14, 2006 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 5.482 | 5.482 | 5.482 | 5.482 | 198 | -0.27(-4.64%) |
Jun 12, 2006 | 5.774 | 5.774 | 5.749 | 5.749 | 397 | -0.01(-0.17%) |
Jun 09, 2006 | 5.759 | 5.759 | 5.759 | 5.759 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 5.759 | 5.759 | 5.759 | 5.759 | 1,906 | -0.23(-3.87%) |
Jun 07, 2006 | 5.991 | 5.991 | 5.809 | 5.991 | 2,761 | -0.10(-1.65%) |
Jun 06, 2006 | 6.091 | 6.091 | 6.091 | 6.091 | 794 | -0.24(-3.74%) |
Jun 05, 2006 | 6.142 | 6.328 | 6.142 | 6.328 | 1,845 | +0.48(+8.18%) |
Jun 02, 2006 | 5.850 | 5.850 | 5.850 | 5.850 | 595 | +0.00(+0.00%) |
Jun 01, 2006 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
May 31, 2006 | 5.850 | 5.850 | 5.850 | 5.850 | 198 | -0.17(-2.84%) |
May 30, 2006 | 6.021 | 6.101 | 6.021 | 6.021 | 3,774 | +0.17(+2.84%) |
May 26, 2006 | 6.006 | 6.006 | 5.855 | 5.855 | 1,390 | +0.12(+2.02%) |
May 25, 2006 | 5.739 | 5.739 | 5.739 | 5.739 | 0 | +0.00(+0.00%) |
May 24, 2006 | 5.749 | 5.840 | 5.638 | 5.739 | 5,967 | -0.20(-3.39%) |
May 23, 2006 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | +0.00(+0.00%) |
May 22, 2006 | 6.041 | 6.041 | 5.618 | 5.940 | 10,800 | -0.34(-5.45%) |
May 19, 2006 | 6.283 | 6.283 | 6.283 | 6.283 | 0 | +0.00(+0.00%) |
May 18, 2006 | 6.283 | 6.283 | 6.283 | 6.283 | 0 | +0.00(+0.00%) |
May 17, 2006 | 6.283 | 6.283 | 6.283 | 6.283 | 198 | +0.00(+0.00%) |
May 16, 2006 | 6.242 | 6.283 | 6.242 | 6.283 | 1,191 | +0.13(+2.13%) |
May 15, 2006 | 5.920 | 6.278 | 5.920 | 6.152 | 10,726 | -0.23(-3.63%) |
May 12, 2006 | 6.331 | 6.383 | 6.283 | 6.383 | 1,589 | -0.16(-2.46%) |
May 11, 2006 | 6.645 | 6.645 | 6.343 | 6.544 | 4,282 | -0.04(-0.61%) |
May 10, 2006 | 6.786 | 6.786 | 6.585 | 6.585 | 4,048 | -0.21(-3.11%) |
May 09, 2006 | 6.756 | 6.796 | 6.756 | 6.796 | 2,324 | +0.04(+0.60%) |
May 08, 2006 | 6.706 | 6.756 | 6.706 | 6.756 | 595 | +0.06(+0.90%) |
May 05, 2006 | 6.575 | 6.701 | 6.575 | 6.696 | 6,606 | +0.00(+0.00%) |
May 04, 2006 | 6.555 | 6.696 | 6.544 | 6.696 | 3,575 | +0.14(+2.07%) |
May 03, 2006 | 6.560 | 6.575 | 6.555 | 6.560 | 9,336 | -0.04(-0.61%) |
May 02, 2006 | 6.706 | 6.706 | 6.539 | 6.600 | 11,127 | +0.06(+0.92%) |
May 01, 2006 | 6.519 | 6.706 | 6.494 | 6.539 | 12,627 | +0.08(+1.25%) |
Apr 28, 2006 | 6.192 | 6.519 | 6.192 | 6.459 | 7,746 | +0.24(+3.89%) |
Apr 27, 2006 | 6.031 | 6.444 | 6.031 | 6.217 | 2,635 | -0.07(-1.12%) |
Apr 26, 2006 | 6.393 | 6.665 | 6.192 | 6.288 | 22,803 | -0.01(-0.08%) |
Apr 25, 2006 | 6.142 | 6.293 | 6.142 | 6.293 | 15,096 | +0.36(+6.11%) |
Apr 24, 2006 | 5.658 | 5.930 | 5.658 | 5.930 | 40,687 | +0.75(+14.37%) |
Apr 21, 2006 | 5.135 | 5.185 | 5.135 | 5.185 | 5,925 | +0.00(+0.00%) |
Apr 20, 2006 | 5.135 | 5.185 | 5.130 | 5.185 | 3,813 | +0.05(+0.98%) |
Apr 19, 2006 | 5.130 | 5.135 | 5.130 | 5.135 | 2,578 | +0.03(+0.59%) |
Apr 18, 2006 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 5.069 | 5.105 | 5.069 | 5.105 | 3,563 | -0.11(-2.03%) |
Apr 13, 2006 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 5.231 | 5.210 | 5.110 | 5.210 | 2,383 | -0.02(-0.39%) |
Apr 11, 2006 | 5.110 | 5.231 | 5.110 | 5.231 | 1,092 | -0.01(-0.10%) |
Apr 10, 2006 | 5.236 | 5.236 | 5.236 | 5.236 | 297 | +0.14(+2.77%) |
Apr 07, 2006 | 5.281 | 5.281 | 5.095 | 5.095 | 2,582 | -0.10(-1.94%) |
Apr 06, 2006 | 5.195 | 5.195 | 5.095 | 5.195 | 5,565 | +0.01(+0.19%) |
Apr 05, 2006 | 5.160 | 5.185 | 5.160 | 5.185 | 14,963 | +0.03(+0.49%) |
Apr 04, 2006 | 5.145 | 5.160 | 5.034 | 5.160 | 19,176 | +0.13(+2.50%) |