Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.767 | 4.767 | 4.700 | 4.725 | 372,748 | +0.02(+0.42%) |
Jun 29, 2006 | 4.663 | 4.725 | 4.638 | 4.705 | 484,533 | +0.08(+1.67%) |
Jun 28, 2006 | 4.675 | 4.675 | 4.603 | 4.628 | 458,396 | -0.01(-0.32%) |
Jun 27, 2006 | 4.695 | 4.750 | 4.626 | 4.643 | 708,101 | -0.07(-1.43%) |
Jun 26, 2006 | 4.762 | 4.762 | 4.690 | 4.710 | 490,966 | -0.05(-1.10%) |
Jun 23, 2006 | 4.715 | 4.775 | 4.668 | 4.762 | 663,870 | +0.06(+1.38%) |
Jun 22, 2006 | 4.748 | 4.748 | 4.663 | 4.698 | 517,907 | -0.03(-0.68%) |
Jun 21, 2006 | 4.700 | 4.745 | 4.688 | 4.730 | 612,401 | -0.01(-0.31%) |
Jun 20, 2006 | 4.807 | 4.812 | 4.728 | 4.745 | 589,883 | -0.01(-0.26%) |
Jun 19, 2006 | 4.787 | 4.787 | 4.755 | 4.758 | 458,396 | -0.01(-0.16%) |
Jun 16, 2006 | 4.733 | 4.787 | 4.718 | 4.765 | 437,889 | +0.02(+0.37%) |
Jun 15, 2006 | 4.683 | 4.760 | 4.683 | 4.748 | 581,037 | +0.07(+1.43%) |
Jun 14, 2006 | 4.626 | 4.683 | 4.626 | 4.680 | 494,987 | +0.04(+0.91%) |
Jun 13, 2006 | 4.725 | 4.775 | 4.638 | 4.638 | 505,844 | -0.09(-1.84%) |
Jun 12, 2006 | 4.850 | 4.850 | 4.725 | 4.725 | 801,389 | -0.06(-1.20%) |
Jun 09, 2006 | 4.797 | 4.797 | 4.748 | 4.782 | 453,571 | +0.03(+0.58%) |
Jun 08, 2006 | 4.792 | 4.797 | 4.753 | 4.755 | 702,070 | -0.02(-0.42%) |
Jun 07, 2006 | 4.800 | 4.800 | 4.762 | 4.775 | 729,413 | +0.00(+0.05%) |
Jun 06, 2006 | 4.810 | 4.810 | 4.738 | 4.772 | 628,083 | -0.00(-0.10%) |
Jun 05, 2006 | 4.805 | 4.825 | 4.762 | 4.777 | 733,032 | -0.00(-0.10%) |
Jun 02, 2006 | 4.738 | 4.787 | 4.738 | 4.782 | 591,090 | +0.05(+1.00%) |
Jun 01, 2006 | 4.705 | 4.750 | 4.675 | 4.735 | 813,452 | +0.06(+1.38%) |
May 31, 2006 | 4.673 | 4.685 | 4.626 | 4.670 | 593,502 | +0.06(+1.29%) |
May 30, 2006 | 4.668 | 4.688 | 4.564 | 4.611 | 611,195 | -0.05(-1.07%) |
May 26, 2006 | 4.661 | 4.661 | 4.626 | 4.661 | 396,070 | +0.00(+0.00%) |
May 25, 2006 | 4.601 | 4.661 | 4.578 | 4.661 | 692,821 | +0.12(+2.57%) |
May 24, 2006 | 4.581 | 4.608 | 4.539 | 4.544 | 593,502 | -0.03(-0.63%) |
May 23, 2006 | 4.573 | 4.621 | 4.546 | 4.572 | 728,608 | +0.03(+0.57%) |
May 22, 2006 | 4.568 | 4.568 | 4.514 | 4.546 | 864,519 | -0.03(-0.60%) |
May 19, 2006 | 4.476 | 4.573 | 4.471 | 4.573 | 1,026,968 | +0.12(+2.62%) |
May 18, 2006 | 4.452 | 4.476 | 4.429 | 4.457 | 1,002,038 | +0.04(+0.96%) |
May 17, 2006 | 4.521 | 4.521 | 4.404 | 4.414 | 630,496 | -0.10(-2.31%) |
May 16, 2006 | 4.573 | 4.573 | 4.516 | 4.519 | 431,053 | -0.02(-0.44%) |
May 15, 2006 | 4.556 | 4.566 | 4.509 | 4.539 | 299,163 | -0.02(-0.54%) |
May 12, 2006 | 4.601 | 4.601 | 4.554 | 4.564 | 320,475 | -0.03(-0.65%) |
May 11, 2006 | 4.643 | 4.643 | 4.551 | 4.593 | 634,919 | -0.05(-1.02%) |
May 10, 2006 | 4.693 | 4.693 | 4.611 | 4.641 | 563,345 | -0.05(-1.11%) |
May 09, 2006 | 4.663 | 4.700 | 4.638 | 4.693 | 441,910 | +0.03(+0.64%) |
May 08, 2006 | 4.651 | 4.663 | 4.611 | 4.663 | 382,801 | +0.03(+0.70%) |
May 05, 2006 | 4.663 | 4.670 | 4.621 | 4.631 | 253,726 | -0.02(-0.53%) |
May 04, 2006 | 4.658 | 4.675 | 4.643 | 4.656 | 316,454 | +0.01(+0.27%) |
May 03, 2006 | 4.675 | 4.675 | 4.626 | 4.643 | 367,923 | -0.02(-0.53%) |
May 02, 2006 | 4.695 | 4.695 | 4.648 | 4.668 | 423,011 | -0.02(-0.37%) |
May 01, 2006 | 4.626 | 4.723 | 4.618 | 4.685 | 538,414 | +0.07(+1.56%) |
Apr 28, 2006 | 4.651 | 4.651 | 4.576 | 4.613 | 416,577 | +0.04(+0.98%) |
Apr 27, 2006 | 4.561 | 4.593 | 4.524 | 4.568 | 456,787 | +0.01(+0.33%) |
Apr 26, 2006 | 4.613 | 4.628 | 4.541 | 4.554 | 386,822 | -0.05(-1.13%) |
Apr 25, 2006 | 4.636 | 4.638 | 4.559 | 4.606 | 417,381 | -0.02(-0.38%) |
Apr 24, 2006 | 4.638 | 4.658 | 4.606 | 4.623 | 387,224 | -0.01(-0.32%) |
Apr 21, 2006 | 4.675 | 4.698 | 4.626 | 4.638 | 295,545 | -0.01(-0.27%) |
Apr 20, 2006 | 4.643 | 4.656 | 4.631 | 4.651 | 326,104 | +0.02(+0.48%) |
Apr 19, 2006 | 4.628 | 4.651 | 4.588 | 4.628 | 365,510 | -0.03(-0.75%) |
Apr 18, 2006 | 4.628 | 4.668 | 4.613 | 4.663 | 402,102 | +0.05(+1.13%) |
Apr 17, 2006 | 4.685 | 4.685 | 4.564 | 4.611 | 493,781 | -0.06(-1.38%) |
Apr 13, 2006 | 4.646 | 4.675 | 4.616 | 4.675 | 320,877 | +0.03(+0.64%) |
Apr 12, 2006 | 4.673 | 4.685 | 4.621 | 4.646 | 408,133 | -0.02(-0.37%) |
Apr 11, 2006 | 4.713 | 4.715 | 4.643 | 4.663 | 440,301 | -0.03(-0.74%) |
Apr 10, 2006 | 4.675 | 4.713 | 4.675 | 4.698 | 455,179 | +0.01(+0.21%) |
Apr 07, 2006 | 4.708 | 4.718 | 4.675 | 4.688 | 356,262 | -0.00(-0.11%) |
Apr 06, 2006 | 4.700 | 4.715 | 4.683 | 4.693 | 425,423 | -0.01(-0.16%) |
Apr 05, 2006 | 4.705 | 4.728 | 4.693 | 4.700 | 425,423 | -0.00(-0.11%) |
Apr 04, 2006 | 4.738 | 4.800 | 4.693 | 4.705 | 384,811 | -0.02(-0.42%) |