Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.220 | 4.360 | 4.100 | 4.280 | 115,669 | +0.02(+0.47%) |
Jun 29, 2006 | 4.320 | 4.320 | 4.100 | 4.260 | 102,200 | -0.06(-1.39%) |
Jun 28, 2006 | 4.150 | 4.380 | 4.140 | 4.320 | 170,401 | +0.16(+3.85%) |
Jun 27, 2006 | 4.420 | 4.490 | 4.140 | 4.160 | 111,096 | -0.29(-6.52%) |
Jun 26, 2006 | 4.670 | 4.670 | 4.440 | 4.450 | 93,300 | -0.30(-6.32%) |
Jun 23, 2006 | 4.750 | 4.800 | 4.730 | 4.750 | 11,250 | -0.02(-0.42%) |
Jun 22, 2006 | 4.730 | 4.800 | 4.680 | 4.770 | 23,598 | +0.03(+0.63%) |
Jun 21, 2006 | 4.770 | 4.800 | 4.660 | 4.740 | 35,255 | -0.06(-1.25%) |
Jun 20, 2006 | 4.850 | 4.860 | 4.790 | 4.800 | 17,700 | -0.03(-0.62%) |
Jun 19, 2006 | 4.890 | 4.900 | 4.800 | 4.830 | 33,035 | +0.00(+0.00%) |
Jun 16, 2006 | 4.880 | 4.880 | 4.700 | 4.830 | 21,212 | -0.05(-1.02%) |
Jun 15, 2006 | 4.760 | 4.890 | 4.700 | 4.880 | 20,891 | +0.16(+3.39%) |
Jun 14, 2006 | 4.660 | 4.840 | 4.520 | 4.720 | 34,759 | -0.04(-0.84%) |
Jun 13, 2006 | 4.690 | 4.800 | 4.649 | 4.760 | 84,165 | +0.10(+2.15%) |
Jun 12, 2006 | 4.550 | 4.850 | 4.540 | 4.660 | 121,251 | +0.07(+1.53%) |
Jun 09, 2006 | 4.540 | 4.700 | 4.510 | 4.590 | 44,269 | +0.04(+0.88%) |
Jun 08, 2006 | 4.450 | 4.590 | 4.350 | 4.550 | 59,191 | +0.05(+1.11%) |
Jun 07, 2006 | 4.410 | 4.610 | 4.380 | 4.500 | 12,210 | +0.06(+1.35%) |
Jun 06, 2006 | 4.510 | 4.540 | 4.398 | 4.440 | 47,471 | -0.06(-1.33%) |
Jun 05, 2006 | 4.580 | 4.650 | 4.420 | 4.500 | 71,076 | -0.07(-1.53%) |
Jun 02, 2006 | 4.570 | 4.660 | 4.500 | 4.570 | 69,497 | -0.01(-0.22%) |
Jun 01, 2006 | 4.586 | 4.630 | 4.510 | 4.580 | 16,379 | -0.02(-0.43%) |
May 31, 2006 | 4.560 | 4.640 | 4.450 | 4.600 | 24,609 | +0.02(+0.44%) |
May 30, 2006 | 4.670 | 4.670 | 4.540 | 4.580 | 20,286 | -0.09(-1.93%) |
May 26, 2006 | 4.590 | 4.690 | 4.470 | 4.670 | 77,379 | +0.07(+1.52%) |
May 25, 2006 | 4.720 | 4.720 | 4.570 | 4.600 | 60,041 | -0.10(-2.13%) |
May 24, 2006 | 4.670 | 4.760 | 4.570 | 4.700 | 77,461 | -0.07(-1.47%) |
May 23, 2006 | 4.790 | 4.910 | 4.650 | 4.770 | 115,340 | +0.02(+0.42%) |
May 22, 2006 | 4.680 | 4.850 | 4.610 | 4.750 | 81,041 | +0.01(+0.21%) |
May 19, 2006 | 4.690 | 4.760 | 4.650 | 4.740 | 93,763 | +0.03(+0.64%) |
May 18, 2006 | 4.840 | 4.910 | 4.630 | 4.710 | 84,530 | -0.15(-3.09%) |
May 17, 2006 | 4.930 | 4.960 | 4.800 | 4.860 | 45,768 | -0.12(-2.41%) |
May 16, 2006 | 4.900 | 4.990 | 4.810 | 4.980 | 57,122 | +0.05(+1.01%) |
May 15, 2006 | 4.950 | 4.990 | 4.810 | 4.930 | 69,884 | -0.08(-1.60%) |
May 12, 2006 | 4.990 | 5.090 | 4.950 | 5.010 | 55,917 | -0.07(-1.38%) |
May 11, 2006 | 5.230 | 5.320 | 5.080 | 5.080 | 51,109 | -0.17(-3.24%) |
May 10, 2006 | 5.320 | 5.380 | 5.200 | 5.250 | 49,393 | -0.05(-0.94%) |
May 09, 2006 | 5.380 | 5.400 | 5.210 | 5.300 | 45,489 | +0.00(+0.00%) |
May 08, 2006 | 5.260 | 5.400 | 5.170 | 5.300 | 49,942 | +0.09(+1.73%) |
May 05, 2006 | 5.200 | 5.300 | 5.120 | 5.210 | 107,156 | +0.03(+0.58%) |
May 04, 2006 | 5.200 | 5.230 | 5.120 | 5.180 | 96,364 | +0.00(+0.00%) |
May 03, 2006 | 5.110 | 5.280 | 5.080 | 5.180 | 61,103 | +0.08(+1.57%) |
May 02, 2006 | 5.090 | 5.150 | 5.000 | 5.100 | 73,889 | +0.06(+1.19%) |
May 01, 2006 | 4.900 | 5.150 | 4.750 | 5.040 | 209,750 | -0.35(-6.49%) |
Apr 28, 2006 | 5.250 | 5.400 | 5.090 | 5.390 | 64,300 | +0.14(+2.67%) |
Apr 27, 2006 | 5.480 | 5.550 | 5.250 | 5.250 | 80,959 | -0.20(-3.67%) |
Apr 26, 2006 | 5.240 | 5.490 | 5.220 | 5.450 | 68,945 | +0.20(+3.81%) |
Apr 25, 2006 | 5.270 | 5.290 | 5.150 | 5.250 | 35,691 | -0.05(-0.94%) |
Apr 24, 2006 | 5.410 | 5.410 | 5.230 | 5.300 | 35,797 | -0.10(-1.85%) |
Apr 21, 2006 | 5.570 | 5.570 | 5.320 | 5.400 | 48,962 | -0.12(-2.17%) |
Apr 20, 2006 | 5.250 | 5.590 | 5.230 | 5.520 | 177,642 | +0.29(+5.54%) |
Apr 19, 2006 | 5.180 | 5.240 | 5.000 | 5.230 | 613,945 | +0.08(+1.55%) |
Apr 18, 2006 | 5.110 | 5.180 | 5.110 | 5.150 | 29,831 | +0.03(+0.59%) |
Apr 17, 2006 | 5.200 | 5.260 | 5.110 | 5.120 | 46,063 | -0.07(-1.35%) |
Apr 13, 2006 | 5.100 | 5.250 | 5.080 | 5.190 | 74,374 | +0.09(+1.76%) |
Apr 12, 2006 | 5.100 | 5.122 | 4.930 | 5.100 | 101,772 | +0.00(+0.00%) |
Apr 11, 2006 | 5.230 | 5.300 | 4.930 | 5.100 | 144,592 | -0.15(-2.86%) |
Apr 10, 2006 | 5.440 | 5.520 | 5.220 | 5.250 | 132,847 | -0.17(-3.14%) |
Apr 07, 2006 | 5.290 | 5.550 | 5.290 | 5.420 | 376,309 | +0.17(+3.24%) |
Apr 06, 2006 | 5.050 | 5.410 | 5.000 | 5.250 | 205,915 | +0.23(+4.58%) |
Apr 05, 2006 | 5.130 | 5.150 | 4.920 | 5.020 | 89,054 | -0.13(-2.52%) |
Apr 04, 2006 | 4.870 | 5.240 | 4.760 | 5.150 | 164,762 | +0.30(+6.19%) |