Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.701 | 4.926 | 4.654 | 4.926 | 2,337,227 | +0.33(+7.14%) |
Jun 29, 2006 | 4.241 | 4.710 | 4.223 | 4.598 | 2,690,086 | +0.40(+9.62%) |
Jun 28, 2006 | 4.307 | 4.316 | 4.035 | 4.194 | 1,370,087 | -0.05(-1.11%) |
Jun 27, 2006 | 4.523 | 4.570 | 4.241 | 4.241 | 1,138,507 | -0.27(-6.03%) |
Jun 26, 2006 | 4.457 | 4.513 | 4.363 | 4.513 | 1,123,267 | +0.08(+1.69%) |
Jun 23, 2006 | 4.260 | 4.438 | 4.223 | 4.438 | 1,252,538 | +0.11(+2.60%) |
Jun 22, 2006 | 4.429 | 4.438 | 4.260 | 4.326 | 1,442,343 | -0.04(-0.86%) |
Jun 21, 2006 | 4.279 | 4.401 | 4.185 | 4.363 | 1,634,066 | +0.23(+5.68%) |
Jun 20, 2006 | 3.979 | 4.194 | 3.950 | 4.129 | 1,260,745 | +0.12(+3.04%) |
Jun 19, 2006 | 4.166 | 4.166 | 3.997 | 4.007 | 1,161,313 | -0.22(-5.11%) |
Jun 16, 2006 | 4.269 | 4.344 | 4.101 | 4.223 | 3,155,485 | -0.03(-0.66%) |
Jun 15, 2006 | 4.101 | 4.269 | 4.082 | 4.251 | 2,353,106 | +0.36(+9.16%) |
Jun 14, 2006 | 3.847 | 4.082 | 3.800 | 3.894 | 2,703,408 | +0.04(+0.97%) |
Jun 13, 2006 | 4.157 | 4.260 | 3.800 | 3.857 | 4,244,437 | -0.33(-7.85%) |
Jun 12, 2006 | 4.457 | 4.457 | 4.185 | 4.185 | 3,335,485 | -0.24(-5.51%) |
Jun 09, 2006 | 4.682 | 4.682 | 4.429 | 4.429 | 1,854,669 | -0.15(-3.28%) |
Jun 08, 2006 | 4.607 | 4.607 | 3.926 | 4.579 | 2,657,156 | -0.08(-1.81%) |
Jun 07, 2006 | 4.739 | 4.936 | 4.476 | 4.664 | 1,683,515 | -0.16(-3.31%) |
Jun 06, 2006 | 4.842 | 4.879 | 4.710 | 4.823 | 1,291,650 | -0.10(-2.10%) |
Jun 05, 2006 | 5.217 | 5.245 | 4.926 | 4.926 | 1,686,286 | -0.28(-5.41%) |
Jun 02, 2006 | 5.255 | 5.292 | 5.142 | 5.208 | 1,646,748 | +0.05(+0.91%) |
Jun 01, 2006 | 4.992 | 5.161 | 4.879 | 5.161 | 2,261,667 | +0.04(+0.73%) |
May 31, 2006 | 4.936 | 5.123 | 4.898 | 5.123 | 3,215,592 | +0.24(+5.00%) |
May 30, 2006 | 5.058 | 5.133 | 4.823 | 4.879 | 3,009,589 | +0.07(+1.36%) |
May 26, 2006 | 4.767 | 4.861 | 4.626 | 4.814 | 1,485,078 | +0.12(+2.60%) |
May 25, 2006 | 4.588 | 4.710 | 4.504 | 4.692 | 1,869,909 | +0.25(+5.71%) |
May 24, 2006 | 4.617 | 4.673 | 4.363 | 4.438 | 3,021,738 | -0.27(-5.78%) |
May 23, 2006 | 4.710 | 4.879 | 4.673 | 4.710 | 3,315,343 | +0.20(+4.37%) |
May 22, 2006 | 4.448 | 4.588 | 4.279 | 4.513 | 3,032,821 | +0.07(+1.48%) |
May 19, 2006 | 4.504 | 4.579 | 4.335 | 4.448 | 4,355,911 | -0.10(-2.27%) |
May 18, 2006 | 4.692 | 4.785 | 4.542 | 4.551 | 2,142,520 | -0.12(-2.61%) |
May 17, 2006 | 4.795 | 4.973 | 4.654 | 4.673 | 4,773,673 | +0.02(+0.40%) |
May 16, 2006 | 4.851 | 4.964 | 4.645 | 4.654 | 4,065,822 | -0.11(-2.36%) |
May 15, 2006 | 5.020 | 5.105 | 4.739 | 4.767 | 5,576,585 | -0.36(-6.96%) |
May 12, 2006 | 5.724 | 5.761 | 5.067 | 5.123 | 6,353,813 | -0.55(-9.75%) |
May 11, 2006 | 6.146 | 6.184 | 5.668 | 5.677 | 3,926,746 | -0.34(-5.62%) |
May 10, 2006 | 6.127 | 6.231 | 5.874 | 6.015 | 3,205,681 | -0.20(-3.17%) |
May 09, 2006 | 6.080 | 6.268 | 6.052 | 6.212 | 2,178,968 | +0.17(+2.80%) |
May 08, 2006 | 5.940 | 6.071 | 5.912 | 6.043 | 1,744,048 | -0.10(-1.68%) |
May 05, 2006 | 6.005 | 6.184 | 6.005 | 6.146 | 2,592,573 | +0.19(+3.15%) |
May 04, 2006 | 5.743 | 5.987 | 5.668 | 5.958 | 3,052,217 | +0.23(+4.10%) |
May 03, 2006 | 6.080 | 6.080 | 5.546 | 5.724 | 3,490,654 | -0.08(-1.45%) |
May 02, 2006 | 5.996 | 6.080 | 5.639 | 5.808 | 4,771,435 | -0.19(-3.13%) |
May 01, 2006 | 6.193 | 6.259 | 5.977 | 5.996 | 2,182,058 | -0.08(-1.24%) |
Apr 28, 2006 | 5.836 | 6.155 | 5.818 | 6.071 | 2,699,465 | +0.31(+5.37%) |
Apr 27, 2006 | 5.752 | 5.987 | 5.705 | 5.761 | 2,071,543 | -0.15(-2.54%) |
Apr 26, 2006 | 6.015 | 6.062 | 5.836 | 5.912 | 2,502,626 | -0.06(-0.94%) |
Apr 25, 2006 | 6.249 | 6.381 | 5.940 | 5.968 | 3,208,878 | -0.15(-2.45%) |
Apr 24, 2006 | 6.306 | 6.306 | 5.987 | 6.118 | 2,361,738 | -0.19(-2.98%) |
Apr 21, 2006 | 6.155 | 6.399 | 6.099 | 6.306 | 3,495,450 | +0.23(+3.86%) |
Apr 20, 2006 | 6.475 | 6.521 | 5.874 | 6.071 | 4,687,136 | -0.52(-7.83%) |
Apr 19, 2006 | 6.371 | 6.653 | 6.202 | 6.587 | 3,403,904 | +0.23(+3.69%) |
Apr 18, 2006 | 6.362 | 6.418 | 6.249 | 6.353 | 2,469,696 | +0.13(+2.11%) |
Apr 17, 2006 | 6.212 | 6.296 | 6.146 | 6.221 | 2,750,406 | +0.13(+2.16%) |
Apr 13, 2006 | 6.005 | 6.099 | 5.836 | 6.090 | 1,230,904 | +0.08(+1.41%) |
Apr 12, 2006 | 5.752 | 6.033 | 5.752 | 6.005 | 1,698,435 | +0.27(+4.75%) |
Apr 11, 2006 | 6.071 | 6.212 | 5.733 | 5.733 | 3,149,731 | -0.38(-6.14%) |
Apr 10, 2006 | 6.418 | 6.428 | 6.099 | 6.109 | 2,345,646 | -0.11(-1.81%) |
Apr 07, 2006 | 6.399 | 6.446 | 6.099 | 6.221 | 2,017,831 | -0.17(-2.64%) |
Apr 06, 2006 | 6.334 | 6.503 | 6.165 | 6.390 | 2,300,886 | +0.15(+2.41%) |
Apr 05, 2006 | 5.893 | 6.277 | 5.893 | 6.240 | 2,870,619 | +0.35(+5.89%) |
Apr 04, 2006 | 5.874 | 5.977 | 5.790 | 5.893 | 3,617,581 | -0.08(-1.41%) |