Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.310 | 4.610 | 4.298 | 4.600 | 1,833,417 | +0.25(+5.75%) |
Jun 29, 2006 | 4.200 | 4.370 | 4.080 | 4.350 | 674,600 | +0.20(+4.82%) |
Jun 28, 2006 | 4.180 | 4.190 | 4.030 | 4.150 | 376,665 | +0.00(+0.00%) |
Jun 27, 2006 | 4.270 | 4.360 | 4.100 | 4.150 | 895,501 | -0.14(-3.26%) |
Jun 26, 2006 | 4.150 | 4.300 | 4.150 | 4.290 | 491,200 | +0.17(+4.13%) |
Jun 23, 2006 | 4.160 | 4.190 | 4.100 | 4.120 | 285,410 | -0.08(-1.90%) |
Jun 22, 2006 | 4.220 | 4.270 | 4.160 | 4.200 | 518,146 | -0.05(-1.18%) |
Jun 21, 2006 | 4.150 | 4.270 | 4.110 | 4.250 | 615,361 | +0.13(+3.16%) |
Jun 20, 2006 | 4.050 | 4.210 | 4.010 | 4.120 | 1,104,786 | +0.07(+1.73%) |
Jun 19, 2006 | 4.070 | 4.120 | 4.000 | 4.050 | 545,710 | +0.01(+0.25%) |
Jun 16, 2006 | 4.100 | 4.150 | 3.990 | 4.040 | 1,810,739 | -0.08(-1.94%) |
Jun 15, 2006 | 3.980 | 4.160 | 3.980 | 4.120 | 1,035,757 | +0.14(+3.52%) |
Jun 14, 2006 | 4.100 | 4.100 | 3.970 | 3.980 | 799,950 | -0.01(-0.25%) |
Jun 13, 2006 | 4.090 | 4.160 | 3.970 | 3.990 | 635,925 | -0.05(-1.24%) |
Jun 12, 2006 | 4.100 | 4.200 | 4.020 | 4.040 | 544,131 | -0.09(-2.18%) |
Jun 09, 2006 | 4.180 | 4.290 | 4.110 | 4.130 | 314,631 | -0.07(-1.67%) |
Jun 08, 2006 | 4.150 | 4.200 | 4.020 | 4.200 | 635,470 | +0.00(+0.00%) |
Jun 07, 2006 | 4.130 | 4.290 | 4.020 | 4.200 | 582,435 | +0.11(+2.69%) |
Jun 06, 2006 | 4.000 | 4.200 | 3.940 | 4.090 | 669,350 | +0.09(+2.25%) |
Jun 05, 2006 | 4.270 | 4.280 | 3.990 | 4.000 | 847,646 | -0.28(-6.54%) |
Jun 02, 2006 | 4.230 | 4.280 | 4.190 | 4.280 | 718,401 | +0.01(+0.23%) |
Jun 01, 2006 | 4.150 | 4.270 | 4.140 | 4.270 | 826,053 | +0.10(+2.40%) |
May 31, 2006 | 4.100 | 4.210 | 4.100 | 4.170 | 757,869 | +0.10(+2.46%) |
May 30, 2006 | 4.090 | 4.180 | 4.010 | 4.070 | 1,164,357 | +0.00(+0.00%) |
May 26, 2006 | 4.070 | 4.100 | 3.990 | 4.070 | 430,561 | +0.00(+0.00%) |
May 25, 2006 | 3.970 | 4.120 | 3.960 | 4.070 | 617,051 | +0.11(+2.78%) |
May 24, 2006 | 3.840 | 3.970 | 3.780 | 3.960 | 565,976 | +0.10(+2.59%) |
May 23, 2006 | 3.990 | 4.030 | 3.820 | 3.860 | 556,171 | -0.11(-2.77%) |
May 22, 2006 | 3.950 | 4.070 | 3.860 | 3.970 | 1,369,143 | -0.04(-1.00%) |
May 19, 2006 | 3.870 | 4.050 | 3.850 | 4.010 | 924,375 | +0.14(+3.62%) |
May 18, 2006 | 3.780 | 4.000 | 3.740 | 3.870 | 832,455 | +0.13(+3.48%) |
May 17, 2006 | 3.880 | 3.880 | 3.700 | 3.740 | 980,657 | -0.11(-2.86%) |
May 16, 2006 | 3.810 | 3.910 | 3.800 | 3.850 | 707,417 | +0.02(+0.52%) |
May 15, 2006 | 3.950 | 4.000 | 3.790 | 3.830 | 707,256 | -0.15(-3.77%) |
May 12, 2006 | 4.010 | 4.090 | 3.790 | 3.980 | 1,078,586 | -0.07(-1.73%) |
May 11, 2006 | 4.250 | 4.310 | 4.010 | 4.050 | 1,054,369 | -0.22(-5.15%) |
May 10, 2006 | 4.320 | 4.320 | 4.180 | 4.270 | 771,833 | -0.03(-0.70%) |
May 09, 2006 | 4.370 | 4.370 | 4.200 | 4.300 | 955,794 | -0.05(-1.15%) |
May 08, 2006 | 4.000 | 4.380 | 4.000 | 4.350 | 1,090,111 | +0.02(+0.46%) |
May 05, 2006 | 4.250 | 4.340 | 4.200 | 4.330 | 1,046,341 | +0.12(+2.85%) |
May 04, 2006 | 4.160 | 4.260 | 4.100 | 4.210 | 901,984 | +0.04(+0.96%) |
May 03, 2006 | 4.100 | 4.220 | 4.100 | 4.170 | 631,781 | +0.05(+1.21%) |
May 02, 2006 | 4.170 | 4.260 | 4.100 | 4.120 | 682,609 | -0.07(-1.67%) |
May 01, 2006 | 4.150 | 4.280 | 4.150 | 4.190 | 1,169,250 | +0.02(+0.48%) |
Apr 28, 2006 | 4.110 | 4.170 | 4.020 | 4.170 | 449,900 | +0.03(+0.72%) |
Apr 27, 2006 | 4.020 | 4.160 | 3.970 | 4.140 | 363,797 | +0.09(+2.22%) |
Apr 26, 2006 | 4.190 | 4.210 | 3.980 | 4.050 | 745,867 | -0.14(-3.34%) |
Apr 25, 2006 | 4.190 | 4.210 | 4.070 | 4.190 | 823,521 | -0.02(-0.48%) |
Apr 24, 2006 | 4.160 | 4.250 | 4.030 | 4.210 | 694,369 | +0.03(+0.72%) |
Apr 21, 2006 | 4.090 | 4.210 | 4.080 | 4.180 | 885,779 | +0.01(+0.24%) |
Apr 20, 2006 | 4.180 | 4.180 | 4.070 | 4.170 | 671,137 | +0.02(+0.48%) |
Apr 19, 2006 | 3.950 | 4.170 | 3.931 | 4.150 | 1,954,457 | +0.18(+4.53%) |
Apr 18, 2006 | 3.830 | 4.040 | 3.750 | 3.970 | 1,514,332 | +0.14(+3.66%) |
Apr 17, 2006 | 3.960 | 3.960 | 3.730 | 3.830 | 601,730 | -0.11(-2.79%) |
Apr 13, 2006 | 3.780 | 3.950 | 3.760 | 3.940 | 937,487 | +0.14(+3.68%) |
Apr 12, 2006 | 3.700 | 3.890 | 3.670 | 3.800 | 657,400 | +0.10(+2.70%) |
Apr 11, 2006 | 3.880 | 3.910 | 3.680 | 3.700 | 802,011 | -0.18(-4.64%) |
Apr 10, 2006 | 3.985 | 3.990 | 3.780 | 3.880 | 2,404,263 | -0.07(-1.77%) |
Apr 07, 2006 | 3.900 | 3.990 | 3.850 | 3.950 | 2,703,942 | +0.15(+3.95%) |
Apr 06, 2006 | 3.680 | 3.830 | 3.600 | 3.800 | 3,126,455 | +0.15(+4.11%) |
Apr 05, 2006 | 3.640 | 3.740 | 3.610 | 3.650 | 3,546,942 | +0.05(+1.39%) |
Apr 04, 2006 | 3.688 | 3.766 | 3.510 | 3.600 | 6,117,518 | +0.02(+0.56%) |