Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 4.543 | 4.551 | 4.442 | 4.551 | 10,401 | +0.06(+1.44%) |
Jun 28, 2006 | 4.486 | 4.486 | 4.486 | 4.486 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 4.486 | 4.486 | 4.486 | 4.486 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 4.579 | 4.579 | 4.406 | 4.486 | 15,106 | -0.15(-3.14%) |
Jun 23, 2006 | 4.567 | 4.632 | 4.567 | 4.632 | 715 | -0.02(-0.52%) |
Jun 22, 2006 | 4.656 | 4.656 | 4.656 | 4.656 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 4.567 | 4.656 | 4.567 | 4.656 | 742 | +0.07(+1.50%) |
Jun 20, 2006 | 4.603 | 4.603 | 4.587 | 4.587 | 4,209 | -0.02(-0.35%) |
Jun 19, 2006 | 4.680 | 4.680 | 4.603 | 4.603 | 9,410 | -0.04(-0.87%) |
Jun 16, 2006 | 4.656 | 4.741 | 4.644 | 4.644 | 31,698 | -0.04(-0.86%) |
Jun 15, 2006 | 4.684 | 4.684 | 4.644 | 4.684 | 990 | +0.04(+0.87%) |
Jun 14, 2006 | 4.765 | 4.789 | 4.640 | 4.644 | 23,278 | -0.16(-3.36%) |
Jun 13, 2006 | 4.951 | 5.011 | 4.765 | 4.805 | 11,889 | -0.19(-3.88%) |
Jun 12, 2006 | 4.991 | 4.999 | 4.947 | 4.999 | 4,234 | +0.08(+1.56%) |
Jun 09, 2006 | 4.922 | 4.922 | 4.922 | 4.922 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 4.967 | 4.967 | 4.922 | 4.922 | 2,228 | -0.04(-0.77%) |
Jun 07, 2006 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 4.967 | 4.991 | 4.947 | 4.960 | 20,621 | -0.03(-0.69%) |
Jun 02, 2006 | 4.995 | 4.995 | 4.995 | 4.995 | 247 | -0.02(-0.48%) |
Jun 01, 2006 | 5.096 | 5.096 | 5.019 | 5.019 | 1,978 | +0.02(+0.32%) |
May 31, 2006 | 4.926 | 5.003 | 4.902 | 5.003 | 10,648 | +0.10(+2.06%) |
May 30, 2006 | 4.902 | 4.902 | 4.902 | 4.902 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.672 | 4.902 | 4.672 | 4.902 | 5,698 | +0.10(+2.02%) |
May 25, 2006 | 4.846 | 4.846 | 4.801 | 4.805 | 27,005 | -0.08(-1.73%) |
May 24, 2006 | 4.914 | 4.939 | 4.870 | 4.890 | 10,059 | +0.03(+0.58%) |
May 23, 2006 | 4.761 | 4.959 | 4.648 | 4.862 | 11,079 | -0.08(-1.55%) |
May 22, 2006 | 5.072 | 5.072 | 4.676 | 4.939 | 20,381 | -0.14(-2.78%) |
May 19, 2006 | 5.080 | 5.080 | 5.080 | 5.080 | 495 | +0.01(+0.16%) |
May 18, 2006 | 5.079 | 5.079 | 5.072 | 5.072 | 2,476 | +0.02(+0.32%) |
May 17, 2006 | 5.209 | 5.209 | 5.056 | 5.056 | 40,276 | -0.09(-1.72%) |
May 16, 2006 | 5.060 | 5.173 | 5.060 | 5.144 | 14,172 | +0.09(+1.83%) |
May 15, 2006 | 5.108 | 5.249 | 5.048 | 5.052 | 31,369 | -0.10(-1.88%) |
May 12, 2006 | 5.149 | 5.149 | 5.149 | 5.149 | 247 | -0.00(-0.08%) |
May 11, 2006 | 5.193 | 5.193 | 5.128 | 5.153 | 2,228 | +0.02(+0.47%) |
May 10, 2006 | 5.165 | 5.165 | 5.128 | 5.128 | 6,686 | -0.02(-0.47%) |
May 09, 2006 | 5.278 | 5.371 | 5.153 | 5.153 | 3,308 | -0.26(-4.78%) |
May 08, 2006 | 5.298 | 5.411 | 5.298 | 5.411 | 742 | +0.20(+3.88%) |
May 05, 2006 | 5.048 | 5.270 | 5.027 | 5.209 | 20,217 | +0.20(+4.03%) |
May 04, 2006 | 5.007 | 5.007 | 5.007 | 5.007 | 1,238 | -0.04(-0.72%) |
May 03, 2006 | 5.044 | 5.044 | 5.044 | 5.044 | 2,483 | +0.00(+0.00%) |
May 02, 2006 | 4.906 | 5.044 | 4.906 | 5.044 | 4,019 | +0.03(+0.64%) |
May 01, 2006 | 5.031 | 5.031 | 4.939 | 5.011 | 3,422 | +0.05(+1.03%) |
Apr 28, 2006 | 5.009 | 5.009 | 4.960 | 4.960 | 1,981 | -0.04(-0.86%) |
Apr 27, 2006 | 4.846 | 5.044 | 4.846 | 5.003 | 21,074 | +0.14(+2.82%) |
Apr 26, 2006 | 4.886 | 4.901 | 4.846 | 4.866 | 10,096 | -0.04(-0.90%) |
Apr 25, 2006 | 4.947 | 4.959 | 4.854 | 4.910 | 18,362 | +0.08(+1.76%) |
Apr 24, 2006 | 4.825 | 4.825 | 4.825 | 4.825 | 1,238 | -0.05(-0.99%) |
Apr 21, 2006 | 4.825 | 4.878 | 4.825 | 4.874 | 4,965 | +0.05(+1.00%) |
Apr 20, 2006 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 4.830 | 4.830 | 4.825 | 4.825 | 4,187 | -0.09(-1.81%) |
Apr 18, 2006 | 4.902 | 4.914 | 4.902 | 4.914 | 1,040 | +0.04(+0.74%) |
Apr 17, 2006 | 4.834 | 4.991 | 4.813 | 4.878 | 1,716 | +0.10(+2.20%) |
Apr 13, 2006 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.648 | 4.773 | 4.648 | 4.773 | 1,981 | -0.07(-1.50%) |
Apr 11, 2006 | 4.830 | 4.883 | 4.773 | 4.846 | 9,658 | -0.09(-1.88%) |
Apr 10, 2006 | 4.926 | 4.939 | 4.922 | 4.939 | 3,219 | +0.09(+1.92%) |
Apr 07, 2006 | 4.761 | 4.846 | 4.761 | 4.846 | 3,962 | +0.02(+0.42%) |
Apr 06, 2006 | 4.939 | 5.048 | 4.825 | 4.825 | 4,564 | +0.02(+0.42%) |
Apr 05, 2006 | 4.616 | 4.805 | 4.616 | 4.805 | 2,233 | +0.03(+0.68%) |
Apr 04, 2006 | 4.769 | 4.773 | 4.769 | 4.773 | 2,971 | -0.13(-2.72%) |