Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.688 | 4.705 | 4.560 | 4.688 | 3,178,707 | +0.00(+0.00%) |
Jun 29, 2006 | 4.518 | 4.705 | 4.450 | 4.688 | 3,764,456 | +0.20(+4.36%) |
Jun 28, 2006 | 4.645 | 4.671 | 4.381 | 4.492 | 4,791,671 | -0.16(-3.47%) |
Jun 27, 2006 | 4.773 | 4.875 | 4.603 | 4.654 | 3,246,887 | -0.14(-2.84%) |
Jun 26, 2006 | 4.654 | 4.807 | 4.611 | 4.790 | 2,618,910 | +0.13(+2.74%) |
Jun 23, 2006 | 4.594 | 4.747 | 4.535 | 4.662 | 3,268,887 | +0.05(+1.11%) |
Jun 22, 2006 | 4.764 | 4.790 | 4.569 | 4.611 | 3,953,571 | -0.17(-3.56%) |
Jun 21, 2006 | 4.543 | 4.781 | 4.450 | 4.781 | 10,089,518 | +0.25(+5.44%) |
Jun 20, 2006 | 4.620 | 4.678 | 4.526 | 4.535 | 2,509,732 | -0.09(-2.02%) |
Jun 19, 2006 | 4.671 | 4.696 | 4.560 | 4.628 | 3,416,508 | -0.01(-0.18%) |
Jun 16, 2006 | 4.926 | 4.926 | 4.620 | 4.637 | 8,034,506 | -0.30(-6.03%) |
Jun 15, 2006 | 4.688 | 5.113 | 4.688 | 4.934 | 6,453,123 | +0.26(+5.45%) |
Jun 14, 2006 | 4.552 | 4.739 | 4.552 | 4.679 | 3,018,802 | +0.14(+3.00%) |
Jun 13, 2006 | 4.586 | 4.739 | 4.526 | 4.543 | 4,358,840 | -0.07(-1.48%) |
Jun 12, 2006 | 4.824 | 4.892 | 4.603 | 4.611 | 4,506,902 | -0.25(-5.08%) |
Jun 09, 2006 | 4.849 | 5.003 | 4.841 | 4.858 | 3,506,193 | +0.05(+1.06%) |
Jun 08, 2006 | 4.841 | 4.883 | 4.679 | 4.807 | 8,096,852 | -0.07(-1.40%) |
Jun 07, 2006 | 4.943 | 5.045 | 4.858 | 4.875 | 3,516,911 | -0.07(-1.34%) |
Jun 06, 2006 | 5.088 | 5.088 | 4.841 | 4.941 | 5,849,744 | -0.02(-0.38%) |
Jun 05, 2006 | 5.173 | 5.173 | 4.943 | 4.960 | 3,867,168 | -0.20(-3.80%) |
Jun 02, 2006 | 5.139 | 5.198 | 5.062 | 5.156 | 5,055,619 | +0.03(+0.66%) |
Jun 01, 2006 | 4.798 | 5.122 | 4.798 | 5.122 | 4,056,326 | +0.31(+6.36%) |
May 31, 2006 | 4.798 | 4.875 | 4.645 | 4.815 | 3,616,038 | +0.04(+0.89%) |
May 30, 2006 | 4.879 | 4.879 | 4.756 | 4.773 | 2,457,075 | -0.09(-1.75%) |
May 26, 2006 | 4.892 | 4.969 | 4.790 | 4.858 | 2,796,819 | -0.02(-0.35%) |
May 25, 2006 | 4.781 | 4.892 | 4.696 | 4.875 | 4,546,908 | +0.18(+3.80%) |
May 24, 2006 | 4.628 | 4.739 | 4.552 | 4.696 | 6,898,644 | +0.07(+1.47%) |
May 23, 2006 | 4.756 | 4.892 | 4.594 | 4.628 | 6,665,220 | +0.01(+0.18%) |
May 22, 2006 | 4.892 | 4.960 | 4.611 | 4.620 | 8,752,714 | -0.31(-6.22%) |
May 19, 2006 | 4.892 | 4.969 | 4.790 | 4.926 | 2,795,113 | +0.05(+1.05%) |
May 18, 2006 | 5.045 | 5.113 | 4.841 | 4.875 | 3,294,411 | -0.09(-1.88%) |
May 17, 2006 | 5.207 | 5.283 | 4.943 | 4.969 | 5,410,234 | -0.27(-5.19%) |
May 16, 2006 | 5.300 | 5.402 | 5.207 | 5.241 | 2,391,811 | -0.03(-0.48%) |
May 15, 2006 | 5.402 | 5.547 | 5.224 | 5.266 | 3,786,089 | -0.17(-3.13%) |
May 12, 2006 | 5.453 | 5.547 | 5.292 | 5.436 | 4,477,347 | -0.14(-2.44%) |
May 11, 2006 | 5.743 | 5.802 | 5.564 | 5.573 | 3,765,790 | -0.18(-3.11%) |
May 10, 2006 | 5.853 | 5.904 | 5.726 | 5.751 | 2,517,212 | -0.14(-2.45%) |
May 09, 2006 | 5.964 | 5.981 | 5.862 | 5.896 | 2,713,657 | -0.10(-1.70%) |
May 08, 2006 | 6.100 | 6.151 | 5.964 | 5.998 | 3,821,817 | -0.14(-2.35%) |
May 05, 2006 | 6.202 | 6.262 | 6.143 | 6.143 | 1,800,638 | -0.07(-1.10%) |
May 04, 2006 | 6.109 | 6.228 | 6.109 | 6.211 | 1,533,645 | +0.06(+0.97%) |
May 03, 2006 | 6.126 | 6.168 | 6.040 | 6.151 | 2,073,669 | +0.03(+0.42%) |
May 02, 2006 | 6.126 | 6.211 | 6.092 | 6.126 | 2,390,341 | -0.01(-0.14%) |
May 01, 2006 | 6.066 | 6.245 | 6.066 | 6.134 | 3,287,840 | +0.06(+0.98%) |
Apr 28, 2006 | 6.245 | 6.347 | 6.075 | 6.075 | 5,462,793 | -0.19(-2.99%) |
Apr 27, 2006 | 6.287 | 6.389 | 6.185 | 6.262 | 4,870,319 | -0.07(-1.08%) |
Apr 26, 2006 | 6.168 | 6.347 | 6.168 | 6.330 | 6,371,389 | +0.14(+2.34%) |
Apr 25, 2006 | 6.151 | 6.194 | 5.879 | 6.185 | 11,242,680 | -0.33(-5.09%) |
Apr 24, 2006 | 6.338 | 6.525 | 6.151 | 6.517 | 10,112,925 | -0.05(-0.78%) |
Apr 21, 2006 | 6.721 | 6.764 | 6.466 | 6.568 | 4,295,586 | -0.13(-1.91%) |
Apr 20, 2006 | 6.674 | 6.806 | 6.559 | 6.696 | 6,882,403 | +0.12(+1.81%) |
Apr 19, 2006 | 6.483 | 6.721 | 6.338 | 6.576 | 6,621,461 | +0.08(+1.18%) |
Apr 18, 2006 | 6.253 | 6.593 | 6.228 | 6.500 | 6,525,441 | +0.25(+3.95%) |
Apr 17, 2006 | 6.270 | 6.457 | 6.177 | 6.253 | 5,386,944 | -0.03(-0.41%) |
Apr 13, 2006 | 6.143 | 6.296 | 6.100 | 6.279 | 1,806,786 | +0.13(+2.07%) |
Apr 12, 2006 | 6.117 | 6.211 | 6.075 | 6.151 | 2,336,633 | +0.03(+0.56%) |
Apr 11, 2006 | 6.143 | 6.211 | 6.040 | 6.117 | 4,168,197 | +0.01(+0.14%) |
Apr 10, 2006 | 6.155 | 6.177 | 5.964 | 6.109 | 3,410,325 | -0.08(-1.24%) |
Apr 07, 2006 | 6.253 | 6.270 | 6.066 | 6.185 | 6,509,778 | -0.07(-1.09%) |
Apr 06, 2006 | 6.185 | 6.279 | 6.117 | 6.253 | 2,491,437 | +0.07(+1.10%) |
Apr 05, 2006 | 6.083 | 6.202 | 5.998 | 6.185 | 4,550,589 | +0.07(+1.11%) |
Apr 04, 2006 | 6.219 | 6.253 | 6.092 | 6.117 | 6,148,637 | -0.01(-0.14%) |