Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.000 | 4.140 | 4.000 | 4.100 | 55,400 | +0.20(+5.13%) |
Jun 29, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) |
Jun 28, 2006 | 4.000 | 4.000 | 3.900 | 3.950 | 11,920 | -0.05(-1.25%) |
Jun 27, 2006 | 4.050 | 4.050 | 4.000 | 4.000 | 7,800 | -0.02(-0.50%) |
Jun 23, 2006 | 3.950 | 4.050 | 3.950 | 4.020 | 4,600 | -0.08(-1.95%) |
Jun 22, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 4.100 | 4.100 | 4.000 | 4.100 | 22,700 | -0.08(-1.91%) |
Jun 20, 2006 | 4.180 | 4.180 | 4.180 | 4.180 | 7,800 | +0.03(+0.72%) |
Jun 19, 2006 | 3.750 | 4.300 | 3.750 | 4.150 | 3,412 | -0.15(-3.49%) |
Jun 16, 2006 | 4.300 | 4.400 | 4.300 | 4.300 | 9,300 | +0.20(+4.88%) |
Jun 15, 2006 | 3.900 | 4.450 | 3.900 | 4.100 | 118,200 | +0.20(+5.13%) |
Jun 14, 2006 | 3.650 | 3.940 | 3.650 | 3.900 | 9,500 | +0.17(+4.56%) |
Jun 13, 2006 | 4.100 | 4.120 | 3.600 | 3.730 | 78,130 | -0.42(-10.12%) |
Jun 12, 2006 | 4.150 | 4.160 | 4.150 | 4.150 | 11,700 | -0.15(-3.49%) |
Jun 09, 2006 | 4.300 | 4.300 | 4.200 | 4.300 | 6,600 | +0.00(+0.00%) |
Jun 08, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 38,600 | -0.13(-2.93%) |
Jun 07, 2006 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 4.420 | 4.540 | 4.420 | 4.430 | 3,000 | -0.07(-1.56%) |
Jun 05, 2006 | 4.380 | 4.750 | 4.300 | 4.500 | 11,135 | +0.11(+2.51%) |
Jun 02, 2006 | 4.500 | 4.500 | 4.390 | 4.390 | 1,860 | -0.35(-7.38%) |
Jun 01, 2006 | 4.260 | 4.740 | 4.260 | 4.740 | 21,200 | +0.47(+11.01%) |
May 31, 2006 | 4.150 | 4.270 | 4.100 | 4.270 | 5,515 | +0.12(+2.89%) |
May 30, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 3,400 | -0.12(-2.81%) |
May 26, 2006 | 4.270 | 4.270 | 4.270 | 4.270 | 1,000 | +0.12(+2.89%) |
May 25, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
May 24, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
May 23, 2006 | 4.270 | 4.320 | 4.100 | 4.150 | 2,550 | -0.10(-2.35%) |
May 22, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.050 | 4.250 | 4.000 | 4.250 | 19,700 | +0.15(+3.66%) |
May 18, 2006 | 4.320 | 4.320 | 4.100 | 4.100 | 7,540 | -0.16(-3.76%) |
May 17, 2006 | 4.450 | 4.450 | 4.150 | 4.260 | 20,200 | -0.19(-4.27%) |
May 16, 2006 | 4.450 | 4.500 | 4.450 | 4.450 | 30,960 | -0.01(-0.22%) |
May 15, 2006 | 4.450 | 4.580 | 4.450 | 4.460 | 4,673 | -0.04(-0.89%) |
May 12, 2006 | 4.500 | 4.500 | 4.450 | 4.500 | 17,810 | +0.00(+0.00%) |
May 11, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 5,400 | -0.05(-1.10%) |
May 10, 2006 | 4.600 | 4.600 | 4.550 | 4.550 | 22,330 | -0.05(-1.09%) |
May 09, 2006 | 4.600 | 4.650 | 4.600 | 4.600 | 17,900 | -0.05(-1.08%) |
May 08, 2006 | 4.730 | 4.730 | 4.650 | 4.650 | 23,105 | -0.10(-2.11%) |
May 05, 2006 | 4.890 | 4.900 | 4.640 | 4.750 | 187,273 | -0.15(-3.06%) |
May 04, 2006 | 4.900 | 4.950 | 4.850 | 4.900 | 13,950 | -0.05(-1.01%) |
May 03, 2006 | 4.860 | 4.950 | 4.850 | 4.950 | 180,996 | +0.00(+0.00%) |
May 02, 2006 | 4.820 | 5.100 | 4.810 | 4.950 | 250,395 | +0.46(+10.24%) |
May 01, 2006 | 4.300 | 4.750 | 4.300 | 4.490 | 30,575 | +0.19(+4.42%) |
Apr 28, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.49(+12.86%) |
Apr 27, 2006 | 3.900 | 3.900 | 3.750 | 3.810 | 19,230 | -0.05(-1.30%) |
Apr 26, 2006 | 3.800 | 3.880 | 3.770 | 3.860 | 52,000 | +0.01(+0.26%) |
Apr 25, 2006 | 3.820 | 3.900 | 3.820 | 3.850 | 57,000 | -0.05(-1.28%) |
Apr 24, 2006 | 3.850 | 3.960 | 3.850 | 3.900 | 22,960 | -0.10(-2.50%) |
Apr 21, 2006 | 4.000 | 4.030 | 3.950 | 4.000 | 7,400 | -0.02(-0.50%) |
Apr 20, 2006 | 3.820 | 4.050 | 3.820 | 4.020 | 5,475 | +0.05(+1.26%) |
Apr 19, 2006 | 4.050 | 4.050 | 3.970 | 3.970 | 2,000 | -0.08(-1.98%) |
Apr 18, 2006 | 4.080 | 4.080 | 3.950 | 4.050 | 10,650 | +0.05(+1.25%) |
Apr 17, 2006 | 4.000 | 4.000 | 4.000 | 4.000 | 7,255 | +0.00(+0.00%) |
Apr 13, 2006 | 4.000 | 4.000 | 3.900 | 4.000 | 50,750 | +0.00(+0.00%) |
Apr 12, 2006 | 4.030 | 4.030 | 3.950 | 4.000 | 83,400 | -0.05(-1.23%) |
Apr 11, 2006 | 4.280 | 4.280 | 4.000 | 4.050 | 67,980 | -0.20(-4.71%) |
Apr 10, 2006 | 4.200 | 4.370 | 4.200 | 4.250 | 4,800 | +0.05(+1.19%) |
Apr 07, 2006 | 4.100 | 4.200 | 4.100 | 4.200 | 15,470 | +0.10(+2.44%) |
Apr 06, 2006 | 4.200 | 4.200 | 4.050 | 4.100 | 32,512 | -0.10(-2.38%) |
Apr 05, 2006 | 4.100 | 4.200 | 4.000 | 4.200 | 49,400 | +0.10(+2.44%) |
Apr 04, 2006 | 4.150 | 4.200 | 4.100 | 4.100 | 9,800 | -0.10(-2.38%) |