Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.748 | 4.812 | 4.703 | 4.802 | 115,277 | +0.10(+2.21%) |
Jun 29, 2006 | 4.456 | 4.708 | 4.412 | 4.698 | 224,070 | +0.24(+5.32%) |
Jun 28, 2006 | 4.446 | 4.481 | 4.298 | 4.461 | 107,654 | +0.01(+0.33%) |
Jun 27, 2006 | 4.466 | 4.560 | 4.427 | 4.446 | 102,475 | -0.03(-0.77%) |
Jun 26, 2006 | 4.318 | 4.530 | 4.318 | 4.481 | 311,512 | +0.01(+0.22%) |
Jun 23, 2006 | 4.269 | 4.486 | 4.269 | 4.471 | 173,380 | +0.14(+3.31%) |
Jun 22, 2006 | 4.357 | 4.387 | 4.249 | 4.328 | 169,149 | -0.03(-0.68%) |
Jun 21, 2006 | 4.377 | 4.436 | 4.214 | 4.357 | 377,851 | -0.04(-0.90%) |
Jun 20, 2006 | 4.436 | 4.481 | 4.298 | 4.397 | 188,447 | -0.06(-1.33%) |
Jun 19, 2006 | 4.481 | 4.570 | 4.323 | 4.456 | 212,994 | -0.03(-0.66%) |
Jun 16, 2006 | 4.259 | 4.520 | 4.259 | 4.486 | 240,514 | +0.23(+5.34%) |
Jun 15, 2006 | 4.145 | 4.441 | 4.115 | 4.259 | 330,296 | +0.13(+3.23%) |
Jun 14, 2006 | 4.096 | 4.219 | 4.046 | 4.125 | 355,925 | +0.01(+0.36%) |
Jun 13, 2006 | 4.229 | 4.343 | 3.977 | 4.110 | 674,083 | -0.19(-4.48%) |
Jun 12, 2006 | 4.560 | 4.596 | 4.239 | 4.303 | 393,726 | -0.27(-5.94%) |
Jun 09, 2006 | 4.604 | 4.679 | 4.451 | 4.575 | 182,849 | -0.03(-0.64%) |
Jun 08, 2006 | 4.837 | 4.837 | 4.397 | 4.604 | 598,709 | +1.41(+44.12%) |
Jun 07, 2006 | 3.186 | 3.226 | 3.127 | 3.195 | 408,421 | +0.02(+0.62%) |
Jun 06, 2006 | 3.318 | 3.346 | 3.129 | 3.175 | 1,179,827 | -0.14(-4.37%) |
Jun 05, 2006 | 3.359 | 3.403 | 3.287 | 3.320 | 509,614 | -0.02(-0.66%) |
Jun 02, 2006 | 3.305 | 3.401 | 3.258 | 3.342 | 851,667 | +0.02(+0.60%) |
Jun 01, 2006 | 3.212 | 3.368 | 3.177 | 3.322 | 426,623 | +0.13(+3.91%) |
May 31, 2006 | 3.190 | 3.239 | 3.164 | 3.197 | 204,899 | +0.01(+0.21%) |
May 30, 2006 | 3.232 | 3.278 | 3.140 | 3.190 | 386,527 | -0.04(-1.36%) |
May 26, 2006 | 3.179 | 3.239 | 3.160 | 3.234 | 158,907 | +0.05(+1.66%) |
May 25, 2006 | 3.151 | 3.221 | 3.132 | 3.182 | 436,451 | +0.05(+1.61%) |
May 24, 2006 | 3.087 | 3.221 | 3.026 | 3.131 | 1,085,921 | +0.03(+1.06%) |
May 23, 2006 | 3.039 | 3.131 | 3.019 | 3.098 | 1,126,208 | +0.08(+2.62%) |
May 22, 2006 | 3.035 | 3.120 | 2.997 | 3.019 | 414,518 | -0.05(-1.72%) |
May 19, 2006 | 3.149 | 3.149 | 3.030 | 3.072 | 354,419 | -0.08(-2.51%) |
May 18, 2006 | 3.215 | 3.329 | 3.146 | 3.151 | 461,059 | -0.08(-2.38%) |
May 17, 2006 | 3.355 | 3.401 | 3.199 | 3.228 | 401,082 | -0.14(-4.30%) |
May 16, 2006 | 3.324 | 3.443 | 3.250 | 3.373 | 275,564 | +0.06(+1.72%) |
May 15, 2006 | 3.327 | 3.338 | 3.258 | 3.316 | 527,130 | -0.04(-1.31%) |
May 12, 2006 | 3.327 | 3.381 | 3.300 | 3.359 | 252,240 | +0.01(+0.33%) |
May 11, 2006 | 3.386 | 3.478 | 3.316 | 3.349 | 523,025 | -0.05(-1.36%) |
May 10, 2006 | 3.265 | 3.434 | 3.265 | 3.395 | 914,125 | +0.12(+3.62%) |
May 09, 2006 | 3.403 | 3.410 | 3.250 | 3.276 | 1,075,103 | -0.10(-2.99%) |
May 08, 2006 | 3.621 | 3.621 | 3.344 | 3.377 | 714,845 | -0.15(-4.23%) |
May 05, 2006 | 3.513 | 3.594 | 3.449 | 3.526 | 352,069 | +0.03(+0.88%) |
May 04, 2006 | 3.513 | 3.647 | 3.482 | 3.496 | 548,292 | -0.02(-0.56%) |
May 03, 2006 | 3.417 | 3.555 | 3.360 | 3.515 | 483,588 | +0.14(+4.03%) |
May 02, 2006 | 3.366 | 3.403 | 3.294 | 3.379 | 236,275 | +0.03(+0.85%) |
May 01, 2006 | 3.344 | 3.399 | 3.329 | 3.351 | 299,914 | +0.01(+0.20%) |
Apr 28, 2006 | 3.309 | 3.395 | 3.296 | 3.344 | 245,627 | +0.02(+0.46%) |
Apr 27, 2006 | 3.359 | 3.395 | 3.294 | 3.329 | 329,404 | -0.04(-1.04%) |
Apr 26, 2006 | 3.283 | 3.392 | 3.184 | 3.364 | 426,802 | +0.05(+1.46%) |
Apr 25, 2006 | 3.307 | 3.327 | 3.212 | 3.316 | 541,078 | +0.02(+0.60%) |
Apr 24, 2006 | 3.294 | 3.333 | 3.184 | 3.296 | 460,367 | +0.00(+0.07%) |
Apr 21, 2006 | 3.379 | 3.401 | 3.041 | 3.294 | 1,868,722 | -0.09(-2.53%) |
Apr 20, 2006 | 3.485 | 3.485 | 3.294 | 3.379 | 797,717 | -0.12(-3.33%) |
Apr 19, 2006 | 3.619 | 3.623 | 3.469 | 3.496 | 352,449 | -0.08(-2.21%) |
Apr 18, 2006 | 3.577 | 3.588 | 3.410 | 3.575 | 632,352 | +0.02(+0.62%) |
Apr 17, 2006 | 3.535 | 3.621 | 3.471 | 3.553 | 498,137 | +0.08(+2.41%) |
Apr 13, 2006 | 3.403 | 3.548 | 3.403 | 3.469 | 368,395 | +0.06(+1.80%) |
Apr 12, 2006 | 3.439 | 3.542 | 3.395 | 3.408 | 371,571 | -0.03(-0.89%) |
Apr 11, 2006 | 3.592 | 3.610 | 3.327 | 3.439 | 730,782 | -0.15(-4.22%) |
Apr 10, 2006 | 3.737 | 3.788 | 3.478 | 3.590 | 1,206,907 | -0.12(-3.31%) |
Apr 07, 2006 | 3.755 | 3.755 | 3.693 | 3.713 | 371,103 | -0.03(-0.88%) |
Apr 06, 2006 | 3.781 | 3.801 | 3.682 | 3.746 | 699,418 | -0.02(-0.64%) |
Apr 05, 2006 | 3.897 | 3.900 | 3.689 | 3.770 | 702,821 | -0.11(-2.72%) |
Apr 04, 2006 | 3.807 | 3.889 | 3.788 | 3.875 | 885,554 | +0.14(+3.76%) |