Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.740 | 3.790 | 3.670 | 3.690 | 1,502,875 | -0.01(-0.27%) |
Jun 29, 2006 | 3.560 | 3.730 | 3.560 | 3.700 | 712,600 | +0.15(+4.23%) |
Jun 28, 2006 | 3.550 | 3.590 | 3.460 | 3.550 | 465,227 | +0.01(+0.28%) |
Jun 27, 2006 | 3.660 | 3.690 | 3.540 | 3.540 | 345,015 | -0.10(-2.75%) |
Jun 26, 2006 | 3.660 | 3.750 | 3.620 | 3.640 | 293,900 | -0.03(-0.82%) |
Jun 23, 2006 | 3.650 | 3.690 | 3.598 | 3.670 | 714,507 | -0.01(-0.27%) |
Jun 22, 2006 | 3.700 | 3.800 | 3.600 | 3.680 | 547,160 | +0.01(+0.27%) |
Jun 21, 2006 | 3.670 | 3.770 | 3.640 | 3.670 | 664,591 | +0.01(+0.27%) |
Jun 20, 2006 | 3.630 | 3.730 | 3.600 | 3.660 | 429,560 | +0.03(+0.83%) |
Jun 19, 2006 | 3.790 | 3.790 | 3.500 | 3.630 | 584,263 | -0.13(-3.46%) |
Jun 16, 2006 | 3.920 | 3.930 | 3.690 | 3.760 | 1,500,127 | -0.17(-4.33%) |
Jun 15, 2006 | 3.520 | 3.962 | 3.510 | 3.930 | 985,266 | +0.46(+13.26%) |
Jun 14, 2006 | 3.500 | 3.610 | 3.450 | 3.470 | 1,027,684 | -0.04(-1.14%) |
Jun 13, 2006 | 3.720 | 3.832 | 3.490 | 3.510 | 1,403,808 | -0.25(-6.65%) |
Jun 12, 2006 | 3.940 | 3.940 | 3.740 | 3.760 | 752,309 | -0.19(-4.81%) |
Jun 09, 2006 | 4.110 | 4.140 | 3.890 | 3.950 | 987,634 | -0.14(-3.42%) |
Jun 08, 2006 | 4.140 | 4.140 | 3.890 | 4.090 | 1,662,809 | -0.05(-1.21%) |
Jun 07, 2006 | 4.170 | 4.250 | 4.070 | 4.140 | 1,464,401 | -0.03(-0.72%) |
Jun 06, 2006 | 4.180 | 4.210 | 4.020 | 4.170 | 1,144,411 | +0.04(+0.97%) |
Jun 05, 2006 | 4.280 | 4.280 | 4.090 | 4.130 | 976,080 | -0.15(-3.50%) |
Jun 02, 2006 | 4.350 | 4.460 | 4.250 | 4.280 | 1,805,934 | -0.25(-5.52%) |
Jun 01, 2006 | 4.610 | 4.640 | 4.520 | 4.530 | 1,121,968 | -0.07(-1.52%) |
May 31, 2006 | 4.560 | 4.620 | 4.450 | 4.600 | 828,430 | +0.03(+0.66%) |
May 30, 2006 | 4.670 | 4.690 | 4.480 | 4.570 | 1,880,310 | -0.17(-3.59%) |
May 26, 2006 | 4.720 | 4.790 | 4.570 | 4.740 | 690,173 | +0.04(+0.85%) |
May 25, 2006 | 4.670 | 4.740 | 4.590 | 4.700 | 324,240 | +0.10(+2.17%) |
May 24, 2006 | 4.570 | 4.650 | 4.440 | 4.600 | 1,906,553 | +0.00(+0.00%) |
May 23, 2006 | 4.810 | 4.970 | 4.590 | 4.600 | 940,970 | -0.19(-3.97%) |
May 22, 2006 | 4.710 | 4.810 | 4.620 | 4.790 | 1,095,472 | +0.01(+0.21%) |
May 19, 2006 | 4.650 | 4.800 | 4.610 | 4.780 | 287,720 | +0.12(+2.58%) |
May 18, 2006 | 4.860 | 5.060 | 4.638 | 4.660 | 423,481 | -0.15(-3.12%) |
May 17, 2006 | 4.700 | 4.860 | 4.700 | 4.810 | 431,249 | +0.06(+1.26%) |
May 16, 2006 | 4.840 | 4.850 | 4.650 | 4.750 | 1,160,647 | -0.05(-1.04%) |
May 15, 2006 | 4.700 | 4.850 | 4.610 | 4.800 | 477,288 | +0.02(+0.42%) |
May 12, 2006 | 4.770 | 4.850 | 4.670 | 4.780 | 470,350 | -0.05(-1.04%) |
May 11, 2006 | 5.000 | 5.020 | 4.750 | 4.830 | 1,114,085 | -0.18(-3.59%) |
May 10, 2006 | 4.950 | 5.050 | 4.900 | 5.010 | 982,282 | +0.08(+1.62%) |
May 09, 2006 | 5.070 | 5.080 | 4.920 | 4.930 | 831,980 | -0.18(-3.52%) |
May 08, 2006 | 5.110 | 5.150 | 5.050 | 5.110 | 488,459 | +0.00(+0.00%) |
May 05, 2006 | 4.919 | 5.170 | 4.830 | 5.110 | 1,281,619 | -0.04(-0.78%) |
May 04, 2006 | 5.040 | 5.170 | 5.040 | 5.150 | 698,216 | +0.09(+1.78%) |
May 03, 2006 | 5.130 | 5.160 | 5.010 | 5.060 | 801,945 | -0.04(-0.78%) |
May 02, 2006 | 4.950 | 5.110 | 4.950 | 5.100 | 1,383,808 | +0.15(+3.03%) |
May 01, 2006 | 4.970 | 5.030 | 4.830 | 4.950 | 953,650 | +0.02(+0.41%) |
Apr 28, 2006 | 4.850 | 4.990 | 4.780 | 4.930 | 504,900 | +0.04(+0.82%) |
Apr 27, 2006 | 4.930 | 5.030 | 4.800 | 4.890 | 1,387,627 | +0.00(+0.00%) |
Apr 26, 2006 | 5.150 | 5.230 | 4.740 | 4.890 | 1,204,438 | -0.26(-5.05%) |
Apr 25, 2006 | 5.200 | 5.200 | 5.090 | 5.150 | 2,831,293 | +0.00(+0.00%) |
Apr 24, 2006 | 5.130 | 5.160 | 5.050 | 5.150 | 3,154,032 | -0.01(-0.19%) |
Apr 21, 2006 | 5.200 | 5.260 | 5.130 | 5.160 | 2,683,312 | +0.01(+0.19%) |
Apr 20, 2006 | 5.050 | 5.190 | 5.000 | 5.150 | 1,271,502 | +0.08(+1.58%) |
Apr 19, 2006 | 4.880 | 5.090 | 4.800 | 5.070 | 3,508,269 | +0.23(+4.75%) |
Apr 18, 2006 | 4.800 | 4.870 | 4.700 | 4.840 | 2,406,364 | +0.09(+1.89%) |
Apr 17, 2006 | 4.700 | 4.840 | 4.690 | 4.750 | 292,327 | +0.01(+0.21%) |
Apr 13, 2006 | 4.710 | 4.750 | 4.620 | 4.740 | 378,186 | +0.05(+1.07%) |
Apr 12, 2006 | 4.750 | 4.770 | 4.650 | 4.690 | 527,498 | -0.06(-1.26%) |
Apr 11, 2006 | 4.890 | 4.920 | 4.630 | 4.750 | 917,395 | -0.09(-1.86%) |
Apr 10, 2006 | 4.880 | 4.880 | 4.730 | 4.840 | 916,945 | -0.05(-1.02%) |
Apr 07, 2006 | 4.850 | 5.030 | 4.650 | 4.890 | 2,033,102 | +0.06(+1.24%) |
Apr 06, 2006 | 4.650 | 4.880 | 4.600 | 4.830 | 740,925 | +0.16(+3.43%) |
Apr 05, 2006 | 4.710 | 4.800 | 4.600 | 4.670 | 544,141 | -0.03(-0.64%) |
Apr 04, 2006 | 4.620 | 4.730 | 4.610 | 4.700 | 568,143 | +0.01(+0.21%) |