Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.318 | 4.352 | 4.184 | 4.241 | 6,056,080 | +0.01(+0.20%) |
Jun 29, 2006 | 4.039 | 4.247 | 4.028 | 4.233 | 5,787,499 | +0.26(+6.51%) |
Jun 28, 2006 | 3.911 | 3.999 | 3.897 | 3.974 | 5,038,355 | +0.16(+4.10%) |
Jun 27, 2006 | 3.900 | 3.982 | 3.803 | 3.817 | 4,537,402 | -0.04(-1.03%) |
Jun 26, 2006 | 3.883 | 3.943 | 3.826 | 3.857 | 3,754,509 | +0.04(+1.12%) |
Jun 23, 2006 | 3.755 | 3.894 | 3.718 | 3.815 | 4,081,798 | +0.02(+0.52%) |
Jun 22, 2006 | 3.795 | 3.837 | 3.709 | 3.795 | 3,696,504 | +0.01(+0.15%) |
Jun 21, 2006 | 3.650 | 3.812 | 3.621 | 3.789 | 6,969,045 | +0.14(+3.82%) |
Jun 20, 2006 | 3.726 | 3.747 | 3.613 | 3.650 | 6,317,982 | -0.00(-0.08%) |
Jun 19, 2006 | 3.812 | 3.837 | 3.604 | 3.652 | 6,790,811 | -0.08(-2.13%) |
Jun 16, 2006 | 3.726 | 3.772 | 3.661 | 3.732 | 6,000,184 | -0.06(-1.65%) |
Jun 15, 2006 | 3.726 | 3.817 | 3.610 | 3.795 | 6,517,308 | +0.26(+7.32%) |
Jun 14, 2006 | 3.470 | 3.610 | 3.431 | 3.536 | 7,896,774 | +0.06(+1.64%) |
Jun 13, 2006 | 3.485 | 3.650 | 3.385 | 3.479 | 11,392,195 | -0.16(-4.30%) |
Jun 12, 2006 | 3.798 | 3.837 | 3.630 | 3.635 | 6,179,121 | -0.20(-5.19%) |
Jun 09, 2006 | 4.036 | 4.036 | 3.820 | 3.834 | 5,059,096 | -0.05(-1.25%) |
Jun 08, 2006 | 3.769 | 3.911 | 3.704 | 3.883 | 8,200,510 | +0.01(+0.15%) |
Jun 07, 2006 | 3.980 | 4.059 | 3.834 | 3.877 | 4,875,238 | -0.10(-2.50%) |
Jun 06, 2006 | 3.985 | 4.025 | 3.883 | 3.977 | 7,384,923 | -0.07(-1.76%) |
Jun 05, 2006 | 4.142 | 4.167 | 4.011 | 4.048 | 6,087,368 | -0.15(-3.53%) |
Jun 02, 2006 | 4.324 | 4.324 | 4.056 | 4.196 | 5,957,999 | +0.04(+1.03%) |
Jun 01, 2006 | 4.054 | 4.193 | 4.022 | 4.153 | 7,053,416 | +0.09(+2.10%) |
May 31, 2006 | 3.994 | 4.068 | 3.906 | 4.068 | 9,837,307 | +0.17(+4.46%) |
May 30, 2006 | 4.042 | 4.059 | 3.852 | 3.894 | 8,586,156 | -0.26(-6.17%) |
May 26, 2006 | 4.110 | 4.164 | 3.997 | 4.150 | 11,527,540 | +0.32(+8.31%) |
May 25, 2006 | 3.641 | 3.931 | 3.615 | 3.832 | 18,407,644 | +0.28(+8.02%) |
May 24, 2006 | 3.726 | 3.726 | 3.396 | 3.547 | 21,915,016 | -0.26(-6.87%) |
May 23, 2006 | 3.943 | 4.017 | 3.786 | 3.809 | 16,441,096 | -0.02(-0.45%) |
May 22, 2006 | 3.798 | 3.889 | 3.556 | 3.826 | 18,560,214 | -0.30(-7.31%) |
May 19, 2006 | 4.253 | 4.267 | 4.079 | 4.127 | 10,798,082 | -0.02(-0.48%) |
May 18, 2006 | 4.187 | 4.255 | 4.110 | 4.147 | 8,309,489 | -0.10(-2.28%) |
May 17, 2006 | 4.295 | 4.395 | 4.167 | 4.244 | 11,732,139 | -0.25(-5.51%) |
May 16, 2006 | 4.566 | 4.603 | 4.347 | 4.492 | 8,997,113 | -0.05(-1.00%) |
May 15, 2006 | 4.511 | 4.628 | 4.426 | 4.537 | 12,059,780 | -0.21(-4.38%) |
May 12, 2006 | 4.822 | 4.827 | 4.648 | 4.745 | 18,638,960 | -0.08(-1.59%) |
May 11, 2006 | 4.950 | 4.967 | 4.770 | 4.822 | 10,282,013 | -0.13(-2.59%) |
May 10, 2006 | 4.967 | 4.975 | 4.876 | 4.950 | 8,099,968 | -0.01(-0.23%) |
May 09, 2006 | 4.944 | 4.989 | 4.921 | 4.961 | 12,614,871 | +0.19(+4.00%) |
May 08, 2006 | 4.694 | 4.839 | 4.603 | 4.770 | 10,633,207 | +0.06(+1.33%) |
May 05, 2006 | 4.850 | 4.867 | 4.645 | 4.708 | 10,548,485 | -0.12(-2.53%) |
May 04, 2006 | 4.904 | 4.935 | 4.742 | 4.830 | 10,292,911 | -0.08(-1.62%) |
May 03, 2006 | 5.134 | 5.134 | 4.878 | 4.910 | 7,113,881 | -0.24(-4.64%) |
May 02, 2006 | 5.004 | 5.166 | 4.933 | 5.149 | 5,844,098 | +0.09(+1.86%) |
May 01, 2006 | 4.975 | 5.149 | 4.952 | 5.055 | 4,222,065 | +0.13(+2.72%) |
Apr 28, 2006 | 4.824 | 4.952 | 4.816 | 4.921 | 6,757,062 | +0.11(+2.25%) |
Apr 27, 2006 | 4.836 | 4.898 | 4.752 | 4.813 | 7,125,834 | -0.08(-1.69%) |
Apr 26, 2006 | 4.836 | 5.004 | 4.836 | 4.896 | 6,458,952 | +0.10(+2.02%) |
Apr 25, 2006 | 4.833 | 4.887 | 4.793 | 4.799 | 3,420,189 | -0.06(-1.17%) |
Apr 24, 2006 | 4.896 | 4.907 | 4.750 | 4.856 | 5,586,766 | -0.05(-1.04%) |
Apr 21, 2006 | 4.870 | 5.026 | 4.856 | 4.907 | 2,869,317 | +0.05(+1.03%) |
Apr 20, 2006 | 4.919 | 4.961 | 4.749 | 4.857 | 23,236,830 | -0.09(-1.76%) |
Apr 19, 2006 | 4.940 | 4.948 | 4.857 | 4.944 | 4,400,475 | +0.02(+0.42%) |
Apr 18, 2006 | 4.872 | 4.940 | 4.864 | 4.923 | 5,778,359 | +0.15(+3.10%) |
Apr 17, 2006 | 4.760 | 4.832 | 4.726 | 4.775 | 5,445,094 | +0.08(+1.74%) |
Apr 13, 2006 | 4.682 | 4.771 | 4.621 | 4.694 | 4,285,520 | +0.01(+0.24%) |
Apr 12, 2006 | 4.599 | 4.730 | 4.582 | 4.682 | 3,594,205 | +0.08(+1.81%) |
Apr 11, 2006 | 4.656 | 4.718 | 4.563 | 4.599 | 4,413,131 | +0.05(+1.04%) |
Apr 10, 2006 | 4.542 | 4.597 | 4.517 | 4.551 | 4,056,136 | +0.02(+0.50%) |
Apr 07, 2006 | 4.650 | 4.699 | 4.496 | 4.529 | 4,525,450 | -0.12(-2.61%) |
Apr 06, 2006 | 4.635 | 4.707 | 4.627 | 4.650 | 7,045,506 | +0.03(+0.70%) |
Apr 05, 2006 | 4.646 | 4.665 | 4.576 | 4.618 | 6,902,076 | +0.06(+1.29%) |
Apr 04, 2006 | 4.578 | 4.595 | 4.428 | 4.559 | 6,231,853 | +0.14(+3.22%) |