Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.252 | 4.281 | 4.230 | 4.267 | 242,953 | +0.02(+0.51%) |
Jun 29, 2006 | 4.267 | 4.340 | 4.180 | 4.245 | 60,119 | +0.02(+0.52%) |
Jun 28, 2006 | 4.274 | 4.325 | 4.143 | 4.223 | 47,875 | -0.05(-1.19%) |
Jun 27, 2006 | 4.281 | 4.325 | 4.245 | 4.274 | 29,027 | -0.01(-0.17%) |
Jun 26, 2006 | 4.252 | 4.281 | 4.187 | 4.281 | 17,471 | +0.07(+1.55%) |
Jun 23, 2006 | 4.085 | 4.245 | 4.034 | 4.216 | 33,292 | +0.09(+2.29%) |
Jun 22, 2006 | 4.230 | 4.230 | 4.078 | 4.121 | 35,218 | -0.14(-3.24%) |
Jun 21, 2006 | 4.223 | 4.354 | 4.201 | 4.260 | 34,943 | +0.00(+0.00%) |
Jun 20, 2006 | 4.180 | 4.347 | 4.136 | 4.260 | 36,594 | +0.09(+2.27%) |
Jun 19, 2006 | 4.216 | 4.310 | 4.165 | 4.165 | 37,007 | -0.09(-2.05%) |
Jun 16, 2006 | 4.318 | 4.325 | 4.180 | 4.252 | 269,504 | -0.09(-2.01%) |
Jun 15, 2006 | 4.281 | 4.383 | 4.274 | 4.340 | 68,236 | +0.09(+2.23%) |
Jun 14, 2006 | 4.332 | 4.332 | 4.201 | 4.245 | 95,613 | -0.01(-0.34%) |
Jun 13, 2006 | 4.274 | 4.332 | 4.245 | 4.260 | 62,182 | -0.01(-0.34%) |
Jun 12, 2006 | 4.274 | 4.340 | 4.245 | 4.274 | 37,144 | -0.02(-0.51%) |
Jun 09, 2006 | 4.398 | 4.398 | 4.289 | 4.296 | 32,879 | -0.07(-1.50%) |
Jun 08, 2006 | 4.325 | 4.361 | 4.252 | 4.361 | 38,520 | +0.06(+1.35%) |
Jun 07, 2006 | 4.398 | 4.412 | 4.274 | 4.303 | 66,034 | -0.05(-1.17%) |
Jun 06, 2006 | 4.340 | 4.398 | 4.260 | 4.354 | 71,262 | +0.04(+1.01%) |
Jun 05, 2006 | 4.390 | 4.419 | 4.310 | 4.310 | 61,632 | -0.12(-2.79%) |
Jun 02, 2006 | 4.434 | 4.456 | 4.390 | 4.434 | 58,881 | +0.00(+0.00%) |
Jun 01, 2006 | 4.427 | 4.434 | 4.325 | 4.434 | 44,160 | +0.03(+0.66%) |
May 31, 2006 | 4.398 | 4.412 | 4.303 | 4.405 | 39,345 | +0.05(+1.17%) |
May 30, 2006 | 4.369 | 4.405 | 4.325 | 4.354 | 47,049 | -0.06(-1.32%) |
May 26, 2006 | 4.376 | 4.427 | 4.361 | 4.412 | 44,848 | +0.01(+0.17%) |
May 25, 2006 | 4.427 | 4.427 | 4.325 | 4.405 | 115,973 | +0.05(+1.17%) |
May 24, 2006 | 4.289 | 4.398 | 4.267 | 4.354 | 66,172 | +0.07(+1.53%) |
May 23, 2006 | 4.419 | 4.441 | 4.267 | 4.289 | 46,361 | -0.09(-2.16%) |
May 22, 2006 | 4.325 | 4.478 | 4.319 | 4.383 | 86,670 | +0.04(+0.84%) |
May 19, 2006 | 4.325 | 4.390 | 4.245 | 4.347 | 91,348 | +0.06(+1.36%) |
May 18, 2006 | 4.361 | 4.405 | 4.289 | 4.289 | 101,115 | -0.01(-0.34%) |
May 17, 2006 | 4.383 | 4.427 | 4.289 | 4.303 | 58,193 | -0.12(-2.63%) |
May 16, 2006 | 4.405 | 4.485 | 4.405 | 4.419 | 59,156 | +0.00(+0.00%) |
May 15, 2006 | 4.456 | 4.499 | 4.398 | 4.419 | 61,082 | +0.00(+0.00%) |
May 12, 2006 | 4.419 | 4.434 | 4.340 | 4.419 | 68,786 | +0.09(+2.18%) |
May 11, 2006 | 4.376 | 4.434 | 4.325 | 4.325 | 67,273 | -0.07(-1.65%) |
May 10, 2006 | 4.405 | 4.470 | 4.361 | 4.398 | 53,378 | -0.04(-0.82%) |
May 09, 2006 | 4.361 | 4.470 | 4.325 | 4.434 | 48,838 | +0.04(+0.83%) |
May 08, 2006 | 4.405 | 4.470 | 4.361 | 4.398 | 18,985 | -0.02(-0.49%) |
May 05, 2006 | 4.376 | 4.456 | 4.369 | 4.419 | 40,583 | +0.06(+1.33%) |
May 04, 2006 | 4.383 | 4.383 | 4.303 | 4.361 | 34,943 | -0.02(-0.50%) |
May 03, 2006 | 4.325 | 4.398 | 4.281 | 4.383 | 98,777 | +0.02(+0.50%) |
May 02, 2006 | 4.296 | 4.361 | 4.216 | 4.361 | 56,129 | +0.05(+1.18%) |
May 01, 2006 | 4.390 | 4.390 | 4.296 | 4.310 | 88,596 | -0.08(-1.82%) |
Apr 28, 2006 | 4.347 | 4.398 | 4.303 | 4.390 | 73,876 | +0.01(+0.17%) |
Apr 27, 2006 | 4.434 | 4.463 | 4.332 | 4.383 | 111,984 | -0.08(-1.79%) |
Apr 26, 2006 | 4.579 | 4.674 | 4.427 | 4.463 | 242,403 | -0.10(-2.23%) |
Apr 25, 2006 | 4.521 | 4.572 | 4.463 | 4.565 | 49,663 | +0.01(+0.16%) |
Apr 24, 2006 | 4.521 | 4.608 | 4.485 | 4.558 | 109,370 | +0.04(+0.80%) |
Apr 21, 2006 | 4.579 | 4.652 | 4.507 | 4.521 | 70,437 | +0.01(+0.32%) |
Apr 20, 2006 | 4.340 | 4.529 | 4.332 | 4.507 | 245,429 | +0.17(+3.85%) |
Apr 19, 2006 | 4.405 | 4.434 | 4.325 | 4.340 | 61,770 | -0.07(-1.49%) |
Apr 18, 2006 | 4.412 | 4.419 | 4.390 | 4.405 | 78,003 | +0.01(+0.17%) |
Apr 17, 2006 | 4.347 | 4.398 | 4.332 | 4.398 | 80,067 | +0.00(+0.00%) |
Apr 13, 2006 | 4.361 | 4.398 | 4.325 | 4.398 | 128,080 | +0.04(+0.83%) |
Apr 12, 2006 | 4.398 | 4.398 | 4.354 | 4.361 | 117,074 | +0.00(+0.00%) |
Apr 11, 2006 | 4.361 | 4.398 | 4.260 | 4.361 | 111,709 | -0.04(-0.83%) |
Apr 10, 2006 | 4.383 | 4.427 | 4.361 | 4.398 | 77,453 | -0.02(-0.49%) |
Apr 07, 2006 | 4.419 | 4.463 | 4.361 | 4.419 | 96,576 | +0.03(+0.66%) |
Apr 06, 2006 | 4.310 | 4.390 | 4.260 | 4.390 | 189,437 | +0.08(+1.86%) |
Apr 05, 2006 | 4.252 | 4.318 | 4.187 | 4.310 | 163,161 | +0.12(+2.77%) |
Apr 04, 2006 | 4.143 | 4.216 | 4.100 | 4.194 | 132,482 | +0.07(+1.76%) |