Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.136 | 4.165 | 4.136 | 4.160 | 48,572 | +0.02(+0.47%) |
Jun 29, 2006 | 4.136 | 4.160 | 4.136 | 4.140 | 49,796 | +0.01(+0.24%) |
Jun 28, 2006 | 4.131 | 4.155 | 4.126 | 4.131 | 24,082 | +0.00(+0.12%) |
Jun 27, 2006 | 4.126 | 4.150 | 4.126 | 4.126 | 56,735 | +0.00(+0.00%) |
Jun 26, 2006 | 4.140 | 4.160 | 4.111 | 4.126 | 65,715 | -0.03(-0.71%) |
Jun 23, 2006 | 4.140 | 4.155 | 4.136 | 4.155 | 7,959 | -0.01(-0.24%) |
Jun 22, 2006 | 4.165 | 4.189 | 4.165 | 4.165 | 46,327 | +0.01(+0.24%) |
Jun 21, 2006 | 4.189 | 4.189 | 4.155 | 4.155 | 93,267 | -0.03(-0.82%) |
Jun 20, 2006 | 4.194 | 4.209 | 4.189 | 4.189 | 95,512 | -0.01(-0.23%) |
Jun 19, 2006 | 4.199 | 4.204 | 4.175 | 4.199 | 43,470 | +0.02(+0.47%) |
Jun 16, 2006 | 4.199 | 4.199 | 4.180 | 4.180 | 61,021 | -0.01(-0.35%) |
Jun 15, 2006 | 4.194 | 4.219 | 4.194 | 4.194 | 56,531 | +0.00(+0.00%) |
Jun 14, 2006 | 4.194 | 4.214 | 4.185 | 4.194 | 65,511 | +0.01(+0.23%) |
Jun 13, 2006 | 4.199 | 4.214 | 4.185 | 4.185 | 131,023 | -0.02(-0.47%) |
Jun 12, 2006 | 4.209 | 4.214 | 4.194 | 4.204 | 85,103 | -0.01(-0.35%) |
Jun 09, 2006 | 4.219 | 4.234 | 4.209 | 4.219 | 30,612 | +0.01(+0.23%) |
Jun 08, 2006 | 4.194 | 4.214 | 4.194 | 4.209 | 35,102 | -0.00(-0.12%) |
Jun 07, 2006 | 4.204 | 4.234 | 4.185 | 4.214 | 114,288 | +0.00(+0.12%) |
Jun 06, 2006 | 4.209 | 4.209 | 4.209 | 4.209 | 4,081 | -0.01(-0.23%) |
Jun 05, 2006 | 4.238 | 4.248 | 4.219 | 4.219 | 17,959 | +0.00(+0.00%) |
Jun 02, 2006 | 4.204 | 4.224 | 4.204 | 4.219 | 44,286 | +0.00(+0.12%) |
Jun 01, 2006 | 4.204 | 4.234 | 4.199 | 4.214 | 22,857 | +0.02(+0.47%) |
May 31, 2006 | 4.224 | 4.238 | 4.194 | 4.194 | 26,939 | -0.01(-0.23%) |
May 30, 2006 | 4.219 | 4.238 | 4.204 | 4.204 | 48,980 | -0.01(-0.35%) |
May 26, 2006 | 4.248 | 4.268 | 4.214 | 4.219 | 34,898 | +0.01(+0.35%) |
May 25, 2006 | 4.204 | 4.263 | 4.204 | 4.204 | 81,430 | -0.01(-0.23%) |
May 24, 2006 | 4.204 | 4.224 | 4.199 | 4.214 | 40,000 | +0.00(+0.12%) |
May 23, 2006 | 4.204 | 4.332 | 4.204 | 4.209 | 58,368 | +0.00(+0.12%) |
May 22, 2006 | 4.204 | 4.258 | 4.204 | 4.204 | 40,000 | -0.00(-0.12%) |
May 19, 2006 | 4.248 | 4.248 | 4.204 | 4.209 | 21,837 | -0.00(-0.12%) |
May 18, 2006 | 4.189 | 4.258 | 4.189 | 4.214 | 57,552 | +0.02(+0.58%) |
May 17, 2006 | 4.248 | 4.248 | 4.185 | 4.189 | 29,592 | -0.04(-1.04%) |
May 16, 2006 | 4.224 | 4.263 | 4.204 | 4.234 | 66,940 | +0.03(+0.70%) |
May 15, 2006 | 4.229 | 4.234 | 4.199 | 4.204 | 62,246 | -0.02(-0.58%) |
May 12, 2006 | 4.204 | 4.233 | 4.204 | 4.229 | 16,530 | +0.02(+0.47%) |
May 11, 2006 | 4.238 | 4.268 | 4.209 | 4.209 | 19,592 | -0.05(-1.26%) |
May 10, 2006 | 4.214 | 4.263 | 4.209 | 4.263 | 78,369 | +0.02(+0.58%) |
May 09, 2006 | 4.287 | 4.287 | 4.238 | 4.238 | 33,470 | +0.00(+0.00%) |
May 08, 2006 | 4.238 | 4.268 | 4.224 | 4.238 | 16,122 | -0.03(-0.80%) |
May 05, 2006 | 4.263 | 4.273 | 4.263 | 4.273 | 10,000 | +0.03(+0.81%) |
May 04, 2006 | 4.234 | 4.263 | 4.234 | 4.238 | 40,409 | +0.02(+0.46%) |
May 03, 2006 | 4.199 | 4.229 | 4.199 | 4.219 | 35,510 | +0.01(+0.35%) |
May 02, 2006 | 4.209 | 4.214 | 4.194 | 4.204 | 52,654 | +0.00(+0.00%) |
May 01, 2006 | 4.214 | 4.229 | 4.204 | 4.204 | 46,735 | +0.00(+0.12%) |
Apr 28, 2006 | 4.209 | 4.214 | 4.185 | 4.199 | 124,900 | -0.03(-0.70%) |
Apr 27, 2006 | 4.189 | 4.253 | 4.189 | 4.229 | 40,204 | +0.05(+1.17%) |
Apr 26, 2006 | 4.214 | 4.224 | 4.180 | 4.180 | 52,858 | -0.02(-0.58%) |
Apr 25, 2006 | 4.214 | 4.214 | 4.194 | 4.204 | 11,428 | +0.00(+0.12%) |
Apr 24, 2006 | 4.199 | 4.214 | 4.199 | 4.199 | 34,490 | -0.00(-0.00%) |
Apr 21, 2006 | 4.204 | 4.219 | 4.165 | 4.199 | 57,348 | +0.00(+0.12%) |
Apr 20, 2006 | 4.194 | 4.219 | 4.194 | 4.194 | 6,122 | -0.02(-0.47%) |
Apr 19, 2006 | 4.234 | 4.258 | 4.185 | 4.214 | 65,919 | -0.02(-0.46%) |
Apr 18, 2006 | 4.214 | 4.234 | 4.214 | 4.234 | 15,510 | +0.01(+0.23%) |
Apr 17, 2006 | 4.185 | 4.224 | 4.185 | 4.224 | 56,939 | +0.01(+0.23%) |
Apr 13, 2006 | 4.204 | 4.224 | 4.180 | 4.214 | 50,409 | +0.01(+0.23%) |
Apr 12, 2006 | 4.253 | 4.253 | 4.204 | 4.204 | 58,368 | -0.06(-1.38%) |
Apr 11, 2006 | 4.292 | 4.292 | 4.214 | 4.263 | 103,879 | -0.02(-0.57%) |
Apr 10, 2006 | 4.278 | 4.292 | 4.278 | 4.287 | 9,592 | -0.00(-0.11%) |
Apr 07, 2006 | 4.297 | 4.307 | 4.283 | 4.292 | 15,510 | +0.01(+0.23%) |
Apr 06, 2006 | 4.312 | 4.317 | 4.283 | 4.283 | 21,837 | -0.03(-0.68%) |
Apr 05, 2006 | 4.312 | 4.332 | 4.297 | 4.312 | 41,225 | +0.00(+0.00%) |
Apr 04, 2006 | 4.312 | 4.312 | 4.297 | 4.312 | 2,857 | +0.01(+0.34%) |