Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.573 | 4.573 | 4.573 | 4.573 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 4.565 | 4.573 | 4.463 | 4.573 | 10,351 | +0.06(+1.44%) |
Jun 28, 2006 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 4.601 | 4.601 | 4.427 | 4.508 | 15,033 | -0.15(-3.14%) |
Jun 23, 2006 | 4.589 | 4.654 | 4.589 | 4.654 | 712 | -0.02(-0.52%) |
Jun 22, 2006 | 4.678 | 4.678 | 4.678 | 4.678 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 4.589 | 4.678 | 4.589 | 4.678 | 739 | +0.07(+1.50%) |
Jun 20, 2006 | 4.626 | 4.626 | 4.609 | 4.609 | 4,189 | -0.02(-0.35%) |
Jun 19, 2006 | 4.703 | 4.703 | 4.626 | 4.626 | 9,365 | -0.04(-0.87%) |
Jun 16, 2006 | 4.678 | 4.764 | 4.666 | 4.666 | 31,546 | -0.04(-0.86%) |
Jun 15, 2006 | 4.707 | 4.707 | 4.666 | 4.707 | 985 | +0.04(+0.87%) |
Jun 14, 2006 | 4.788 | 4.812 | 4.662 | 4.666 | 23,166 | -0.16(-3.36%) |
Jun 13, 2006 | 4.975 | 5.035 | 4.788 | 4.828 | 11,832 | -0.19(-3.88%) |
Jun 12, 2006 | 5.015 | 5.023 | 4.970 | 5.023 | 4,214 | +0.08(+1.56%) |
Jun 09, 2006 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 4.991 | 4.991 | 4.946 | 4.946 | 2,218 | -0.04(-0.77%) |
Jun 07, 2006 | 4.984 | 4.984 | 4.984 | 4.984 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 4.984 | 4.984 | 4.984 | 4.984 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 4.991 | 5.015 | 4.970 | 4.984 | 20,522 | -0.03(-0.69%) |
Jun 02, 2006 | 5.019 | 5.019 | 5.019 | 5.019 | 246 | -0.02(-0.48%) |
Jun 01, 2006 | 5.121 | 5.121 | 5.044 | 5.044 | 1,969 | +0.02(+0.32%) |
May 31, 2006 | 4.950 | 5.027 | 4.926 | 5.027 | 10,597 | +0.10(+2.06%) |
May 30, 2006 | 4.926 | 4.926 | 4.926 | 4.926 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.695 | 4.926 | 4.695 | 4.926 | 5,670 | +0.10(+2.02%) |
May 25, 2006 | 4.869 | 4.869 | 4.824 | 4.828 | 26,875 | -0.09(-1.73%) |
May 24, 2006 | 4.938 | 4.962 | 4.893 | 4.914 | 10,011 | +0.03(+0.58%) |
May 23, 2006 | 4.784 | 4.983 | 4.670 | 4.885 | 11,026 | -0.08(-1.55%) |
May 22, 2006 | 5.096 | 5.096 | 4.699 | 4.962 | 20,283 | -0.14(-2.78%) |
May 19, 2006 | 5.104 | 5.104 | 5.104 | 5.104 | 492 | +0.01(+0.16%) |
May 18, 2006 | 5.103 | 5.103 | 5.096 | 5.096 | 2,464 | +0.02(+0.32%) |
May 17, 2006 | 5.234 | 5.234 | 5.080 | 5.080 | 40,083 | -0.09(-1.72%) |
May 16, 2006 | 5.084 | 5.198 | 5.084 | 5.169 | 14,104 | +0.09(+1.83%) |
May 15, 2006 | 5.133 | 5.275 | 5.072 | 5.076 | 31,218 | -0.10(-1.88%) |
May 12, 2006 | 5.173 | 5.173 | 5.173 | 5.173 | 246 | -0.00(-0.08%) |
May 11, 2006 | 5.218 | 5.218 | 5.153 | 5.177 | 2,218 | +0.02(+0.47%) |
May 10, 2006 | 5.190 | 5.190 | 5.153 | 5.153 | 6,654 | -0.02(-0.47%) |
May 09, 2006 | 5.303 | 5.396 | 5.177 | 5.177 | 3,292 | -0.26(-4.78%) |
May 08, 2006 | 5.323 | 5.437 | 5.323 | 5.437 | 739 | +0.20(+3.88%) |
May 05, 2006 | 5.072 | 5.295 | 5.052 | 5.234 | 20,120 | +0.20(+4.03%) |
May 04, 2006 | 5.031 | 5.031 | 5.031 | 5.031 | 1,232 | -0.04(-0.72%) |
May 03, 2006 | 5.068 | 5.068 | 5.068 | 5.068 | 2,471 | +0.00(+0.00%) |
May 02, 2006 | 4.930 | 5.068 | 4.930 | 5.068 | 3,999 | +0.03(+0.64%) |
May 01, 2006 | 5.056 | 5.056 | 4.962 | 5.035 | 3,406 | +0.05(+1.03%) |
Apr 28, 2006 | 5.033 | 5.033 | 4.984 | 4.984 | 1,971 | -0.04(-0.86%) |
Apr 27, 2006 | 4.869 | 5.068 | 4.869 | 5.027 | 20,973 | +0.14(+2.82%) |
Apr 26, 2006 | 4.910 | 4.924 | 4.869 | 4.889 | 10,047 | -0.04(-0.90%) |
Apr 25, 2006 | 4.970 | 4.983 | 4.877 | 4.934 | 18,274 | +0.09(+1.76%) |
Apr 24, 2006 | 4.849 | 4.849 | 4.849 | 4.849 | 1,232 | -0.05(-0.99%) |
Apr 21, 2006 | 4.849 | 4.902 | 4.849 | 4.897 | 4,941 | +0.05(+1.00%) |
Apr 20, 2006 | 4.849 | 4.849 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 4.853 | 4.853 | 4.849 | 4.849 | 4,167 | -0.09(-1.81%) |
Apr 18, 2006 | 4.926 | 4.938 | 4.926 | 4.938 | 1,035 | +0.04(+0.75%) |
Apr 17, 2006 | 4.857 | 5.015 | 4.837 | 4.902 | 1,707 | +0.11(+2.20%) |
Apr 13, 2006 | 4.796 | 4.796 | 4.796 | 4.796 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.670 | 4.796 | 4.670 | 4.796 | 1,971 | -0.07(-1.50%) |
Apr 11, 2006 | 4.853 | 4.906 | 4.796 | 4.869 | 9,611 | -0.09(-1.88%) |
Apr 10, 2006 | 4.950 | 4.962 | 4.946 | 4.962 | 3,203 | +0.09(+1.92%) |
Apr 07, 2006 | 4.784 | 4.869 | 4.784 | 4.869 | 3,943 | +0.02(+0.42%) |
Apr 06, 2006 | 4.962 | 5.072 | 4.849 | 4.849 | 4,542 | +0.02(+0.42%) |
Apr 05, 2006 | 4.638 | 4.828 | 4.638 | 4.828 | 2,223 | +0.03(+0.68%) |
Apr 04, 2006 | 4.792 | 4.796 | 4.792 | 4.796 | 2,957 | -0.13(-2.72%) |