Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.300 | 4.600 | 4.300 | 4.600 | 3,642,743 | +0.29(+6.73%) |
Jun 29, 2006 | 4.030 | 4.310 | 4.000 | 4.310 | 347,100 | +0.25(+6.16%) |
Jun 28, 2006 | 4.030 | 4.090 | 3.910 | 4.060 | 418,366 | +0.01(+0.25%) |
Jun 27, 2006 | 4.070 | 4.140 | 4.000 | 4.050 | 301,743 | +0.03(+0.75%) |
Jun 26, 2006 | 4.050 | 4.060 | 3.990 | 4.020 | 517,400 | -0.03(-0.74%) |
Jun 23, 2006 | 4.040 | 4.090 | 4.010 | 4.050 | 111,731 | -0.01(-0.25%) |
Jun 22, 2006 | 4.150 | 4.180 | 4.010 | 4.060 | 233,838 | -0.04(-0.98%) |
Jun 21, 2006 | 3.990 | 4.110 | 3.990 | 4.100 | 182,035 | +0.11(+2.76%) |
Jun 20, 2006 | 4.010 | 4.040 | 3.930 | 3.990 | 150,914 | +0.00(+0.00%) |
Jun 19, 2006 | 4.130 | 4.130 | 3.950 | 3.990 | 205,017 | -0.16(-3.86%) |
Jun 16, 2006 | 4.360 | 4.380 | 4.050 | 4.150 | 583,004 | -0.22(-5.03%) |
Jun 15, 2006 | 4.240 | 4.410 | 4.230 | 4.370 | 141,068 | +0.13(+3.07%) |
Jun 14, 2006 | 4.150 | 4.410 | 4.110 | 4.240 | 304,712 | +0.18(+4.43%) |
Jun 13, 2006 | 3.920 | 4.120 | 3.890 | 4.060 | 428,618 | +0.16(+4.10%) |
Jun 12, 2006 | 4.190 | 4.190 | 3.890 | 3.900 | 169,956 | -0.28(-6.70%) |
Jun 09, 2006 | 4.030 | 4.200 | 3.880 | 4.180 | 2,267,790 | +0.19(+4.76%) |
Jun 08, 2006 | 3.980 | 4.020 | 3.850 | 3.990 | 246,914 | +0.01(+0.25%) |
Jun 07, 2006 | 4.070 | 4.230 | 3.940 | 3.980 | 178,853 | -0.06(-1.49%) |
Jun 06, 2006 | 4.130 | 4.140 | 4.010 | 4.040 | 133,791 | -0.05(-1.22%) |
Jun 05, 2006 | 4.290 | 4.400 | 4.070 | 4.090 | 220,115 | -0.26(-5.98%) |
Jun 02, 2006 | 4.410 | 4.500 | 4.260 | 4.350 | 107,649 | -0.03(-0.68%) |
Jun 01, 2006 | 4.170 | 4.400 | 4.160 | 4.380 | 200,119 | +0.23(+5.54%) |
May 31, 2006 | 4.400 | 4.490 | 4.140 | 4.150 | 391,767 | -0.22(-5.03%) |
May 30, 2006 | 4.600 | 4.600 | 4.350 | 4.370 | 137,170 | -0.21(-4.59%) |
May 26, 2006 | 4.510 | 4.630 | 4.470 | 4.580 | 258,239 | +0.11(+2.46%) |
May 25, 2006 | 4.330 | 4.730 | 4.290 | 4.470 | 289,286 | +0.24(+5.67%) |
May 24, 2006 | 4.220 | 4.400 | 4.080 | 4.230 | 408,764 | +0.21(+5.22%) |
May 23, 2006 | 3.910 | 4.140 | 3.910 | 4.020 | 299,890 | +0.10(+2.55%) |
May 22, 2006 | 4.190 | 4.190 | 3.870 | 3.920 | 182,843 | -0.26(-6.22%) |
May 19, 2006 | 4.060 | 4.250 | 4.050 | 4.180 | 202,969 | +0.11(+2.70%) |
May 18, 2006 | 4.050 | 4.180 | 4.030 | 4.070 | 198,991 | +0.05(+1.24%) |
May 17, 2006 | 4.200 | 4.220 | 4.000 | 4.020 | 219,653 | -0.22(-5.19%) |
May 16, 2006 | 4.200 | 4.290 | 4.100 | 4.240 | 218,166 | +0.04(+0.95%) |
May 15, 2006 | 4.300 | 4.310 | 4.150 | 4.200 | 216,963 | -0.08(-1.87%) |
May 12, 2006 | 4.230 | 4.420 | 4.230 | 4.280 | 263,730 | +0.02(+0.47%) |
May 11, 2006 | 4.460 | 4.500 | 4.260 | 4.260 | 285,210 | -0.20(-4.48%) |
May 10, 2006 | 4.570 | 4.590 | 4.440 | 4.460 | 125,907 | -0.09(-1.98%) |
May 09, 2006 | 4.560 | 4.640 | 4.550 | 4.550 | 128,482 | -0.03(-0.66%) |
May 08, 2006 | 4.640 | 4.680 | 4.560 | 4.580 | 104,315 | -0.09(-1.93%) |
May 05, 2006 | 4.660 | 4.740 | 4.600 | 4.670 | 130,752 | +0.03(+0.65%) |
May 04, 2006 | 4.600 | 4.750 | 4.540 | 4.640 | 137,752 | +0.04(+0.87%) |
May 03, 2006 | 4.700 | 4.730 | 4.480 | 4.600 | 208,258 | -0.08(-1.71%) |
May 02, 2006 | 4.800 | 4.890 | 4.610 | 4.680 | 172,982 | -0.12(-2.50%) |
May 01, 2006 | 4.920 | 4.990 | 4.750 | 4.800 | 91,152 | -0.11(-2.24%) |
Apr 28, 2006 | 4.900 | 4.980 | 4.790 | 4.910 | 55,500 | +0.00(+0.00%) |
Apr 27, 2006 | 4.950 | 5.090 | 4.890 | 4.910 | 181,556 | -0.09(-1.80%) |
Apr 26, 2006 | 4.750 | 5.100 | 4.650 | 5.000 | 291,960 | +0.24(+5.04%) |
Apr 25, 2006 | 4.960 | 4.970 | 4.750 | 4.760 | 125,163 | -0.14(-2.86%) |
Apr 24, 2006 | 4.990 | 5.010 | 4.890 | 4.900 | 86,085 | -0.12(-2.39%) |
Apr 21, 2006 | 4.900 | 5.090 | 4.850 | 5.020 | 164,984 | +0.17(+3.51%) |
Apr 20, 2006 | 4.850 | 4.910 | 4.810 | 4.850 | 142,022 | -0.01(-0.21%) |
Apr 19, 2006 | 4.950 | 4.980 | 4.820 | 4.860 | 108,249 | -0.09(-1.82%) |
Apr 18, 2006 | 4.930 | 4.990 | 4.710 | 4.950 | 324,241 | +0.02(+0.41%) |
Apr 17, 2006 | 4.860 | 5.020 | 4.790 | 4.930 | 147,946 | +0.08(+1.65%) |
Apr 13, 2006 | 4.820 | 4.880 | 4.763 | 4.850 | 199,874 | +0.00(+0.00%) |
Apr 12, 2006 | 4.860 | 4.910 | 4.784 | 4.850 | 356,096 | -0.01(-0.21%) |
Apr 11, 2006 | 5.020 | 5.040 | 4.800 | 4.860 | 171,148 | -0.12(-2.41%) |
Apr 10, 2006 | 4.940 | 5.050 | 4.910 | 4.980 | 127,567 | +0.02(+0.40%) |
Apr 07, 2006 | 5.090 | 5.140 | 4.950 | 4.960 | 138,560 | -0.09(-1.78%) |
Apr 06, 2006 | 5.180 | 5.180 | 5.000 | 5.050 | 329,161 | -0.12(-2.32%) |
Apr 05, 2006 | 5.080 | 5.180 | 5.020 | 5.170 | 149,137 | +0.09(+1.77%) |
Apr 04, 2006 | 5.000 | 5.130 | 4.980 | 5.080 | 169,936 | +0.11(+2.21%) |