Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.758 | 4.822 | 4.713 | 4.812 | 115,038 | +0.10(+2.21%) |
Jun 29, 2006 | 4.466 | 4.718 | 4.421 | 4.708 | 223,605 | +0.24(+5.32%) |
Jun 28, 2006 | 4.456 | 4.490 | 4.307 | 4.470 | 107,431 | +0.01(+0.33%) |
Jun 27, 2006 | 4.475 | 4.569 | 4.436 | 4.456 | 102,262 | -0.03(-0.77%) |
Jun 26, 2006 | 4.327 | 4.540 | 4.327 | 4.490 | 310,865 | +0.01(+0.22%) |
Jun 23, 2006 | 4.277 | 4.495 | 4.277 | 4.480 | 173,020 | +0.14(+3.31%) |
Jun 22, 2006 | 4.367 | 4.396 | 4.258 | 4.337 | 168,798 | -0.03(-0.68%) |
Jun 21, 2006 | 4.386 | 4.446 | 4.223 | 4.367 | 377,066 | -0.04(-0.90%) |
Jun 20, 2006 | 4.446 | 4.490 | 4.307 | 4.406 | 188,056 | -0.06(-1.33%) |
Jun 19, 2006 | 4.490 | 4.579 | 4.332 | 4.466 | 212,552 | -0.03(-0.66%) |
Jun 16, 2006 | 4.268 | 4.530 | 4.268 | 4.495 | 240,014 | +0.23(+5.34%) |
Jun 15, 2006 | 4.154 | 4.451 | 4.124 | 4.268 | 329,610 | +0.13(+3.23%) |
Jun 14, 2006 | 4.104 | 4.228 | 4.055 | 4.134 | 355,186 | +0.01(+0.36%) |
Jun 13, 2006 | 4.238 | 4.352 | 3.985 | 4.119 | 672,683 | -0.19(-4.48%) |
Jun 12, 2006 | 4.569 | 4.605 | 4.248 | 4.312 | 392,908 | -0.27(-5.94%) |
Jun 09, 2006 | 4.614 | 4.688 | 4.461 | 4.584 | 182,469 | -0.03(-0.64%) |
Jun 08, 2006 | 4.847 | 4.847 | 4.406 | 4.614 | 597,466 | +1.41(+44.12%) |
Jun 07, 2006 | 3.193 | 3.232 | 3.133 | 3.201 | 407,573 | +0.02(+0.62%) |
Jun 06, 2006 | 3.325 | 3.353 | 3.135 | 3.182 | 1,177,378 | -0.15(-4.37%) |
Jun 05, 2006 | 3.366 | 3.410 | 3.294 | 3.327 | 508,556 | -0.02(-0.66%) |
Jun 02, 2006 | 3.311 | 3.408 | 3.265 | 3.349 | 849,899 | +0.02(+0.59%) |
Jun 01, 2006 | 3.219 | 3.375 | 3.184 | 3.329 | 425,737 | +0.13(+3.92%) |
May 31, 2006 | 3.197 | 3.245 | 3.171 | 3.204 | 204,474 | +0.01(+0.21%) |
May 30, 2006 | 3.239 | 3.285 | 3.146 | 3.197 | 385,724 | -0.04(-1.36%) |
May 26, 2006 | 3.186 | 3.245 | 3.166 | 3.241 | 158,577 | +0.05(+1.66%) |
May 25, 2006 | 3.157 | 3.228 | 3.138 | 3.188 | 435,545 | +0.05(+1.61%) |
May 24, 2006 | 3.094 | 3.228 | 3.032 | 3.138 | 1,083,666 | +0.03(+1.06%) |
May 23, 2006 | 3.045 | 3.138 | 3.025 | 3.105 | 1,123,870 | +0.08(+2.62%) |
May 22, 2006 | 3.041 | 3.127 | 3.003 | 3.025 | 413,657 | -0.05(-1.72%) |
May 19, 2006 | 3.155 | 3.155 | 3.036 | 3.078 | 353,683 | -0.08(-2.51%) |
May 18, 2006 | 3.221 | 3.336 | 3.153 | 3.157 | 460,102 | -0.08(-2.38%) |
May 17, 2006 | 3.362 | 3.408 | 3.206 | 3.234 | 400,250 | -0.15(-4.30%) |
May 16, 2006 | 3.331 | 3.450 | 3.256 | 3.380 | 274,991 | +0.06(+1.72%) |
May 15, 2006 | 3.333 | 3.344 | 3.265 | 3.322 | 526,035 | -0.04(-1.31%) |
May 12, 2006 | 3.333 | 3.388 | 3.307 | 3.366 | 251,716 | +0.01(+0.33%) |
May 11, 2006 | 3.393 | 3.485 | 3.322 | 3.355 | 521,939 | -0.05(-1.36%) |
May 10, 2006 | 3.272 | 3.441 | 3.272 | 3.402 | 912,227 | +0.12(+3.62%) |
May 09, 2006 | 3.410 | 3.417 | 3.256 | 3.283 | 1,072,871 | -0.10(-2.99%) |
May 08, 2006 | 3.628 | 3.628 | 3.351 | 3.384 | 713,361 | -0.15(-4.23%) |
May 05, 2006 | 3.521 | 3.602 | 3.457 | 3.534 | 351,338 | +0.03(+0.88%) |
May 04, 2006 | 3.521 | 3.655 | 3.490 | 3.503 | 547,153 | -0.02(-0.56%) |
May 03, 2006 | 3.424 | 3.562 | 3.366 | 3.523 | 482,584 | +0.14(+4.03%) |
May 02, 2006 | 3.373 | 3.410 | 3.300 | 3.386 | 235,785 | +0.03(+0.85%) |
May 01, 2006 | 3.351 | 3.406 | 3.336 | 3.358 | 299,291 | +0.01(+0.20%) |
Apr 28, 2006 | 3.316 | 3.402 | 3.303 | 3.351 | 245,117 | +0.02(+0.46%) |
Apr 27, 2006 | 3.366 | 3.402 | 3.300 | 3.336 | 328,720 | -0.04(-1.04%) |
Apr 26, 2006 | 3.289 | 3.399 | 3.190 | 3.371 | 425,916 | +0.05(+1.46%) |
Apr 25, 2006 | 3.314 | 3.333 | 3.219 | 3.322 | 539,954 | +0.02(+0.60%) |
Apr 24, 2006 | 3.300 | 3.340 | 3.190 | 3.303 | 459,411 | +0.00(+0.07%) |
Apr 21, 2006 | 3.386 | 3.408 | 3.047 | 3.300 | 1,864,842 | -0.09(-2.53%) |
Apr 20, 2006 | 3.492 | 3.492 | 3.300 | 3.386 | 796,061 | -0.12(-3.33%) |
Apr 19, 2006 | 3.626 | 3.631 | 3.476 | 3.503 | 351,717 | -0.08(-2.21%) |
Apr 18, 2006 | 3.584 | 3.595 | 3.417 | 3.582 | 631,039 | +0.02(+0.62%) |
Apr 17, 2006 | 3.542 | 3.628 | 3.479 | 3.560 | 497,103 | +0.08(+2.41%) |
Apr 13, 2006 | 3.410 | 3.556 | 3.410 | 3.476 | 367,630 | +0.06(+1.80%) |
Apr 12, 2006 | 3.446 | 3.549 | 3.402 | 3.415 | 370,799 | -0.03(-0.89%) |
Apr 11, 2006 | 3.600 | 3.617 | 3.333 | 3.446 | 729,264 | -0.15(-4.22%) |
Apr 10, 2006 | 3.745 | 3.796 | 3.485 | 3.598 | 1,204,401 | -0.12(-3.31%) |
Apr 07, 2006 | 3.763 | 3.763 | 3.701 | 3.721 | 370,333 | -0.03(-0.88%) |
Apr 06, 2006 | 3.789 | 3.809 | 3.690 | 3.754 | 697,966 | -0.02(-0.64%) |
Apr 05, 2006 | 3.906 | 3.908 | 3.697 | 3.778 | 701,362 | -0.11(-2.72%) |
Apr 04, 2006 | 3.815 | 3.897 | 3.796 | 3.884 | 883,716 | +0.14(+3.76%) |