Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.643 | 4.670 | 4.617 | 4.647 | 686,867 | +0.02(+0.50%) |
Jun 29, 2006 | 4.605 | 4.649 | 4.570 | 4.624 | 379,950 | +0.03(+0.75%) |
Jun 28, 2006 | 4.642 | 4.642 | 4.536 | 4.589 | 514,715 | -0.03(-0.72%) |
Jun 27, 2006 | 4.593 | 4.691 | 4.540 | 4.622 | 383,863 | +0.02(+0.40%) |
Jun 26, 2006 | 4.566 | 4.624 | 4.525 | 4.604 | 148,241 | +0.01(+0.30%) |
Jun 23, 2006 | 4.572 | 4.633 | 4.538 | 4.590 | 396,470 | -0.02(-0.47%) |
Jun 22, 2006 | 4.629 | 4.647 | 4.604 | 4.612 | 278,659 | -0.04(-0.96%) |
Jun 21, 2006 | 4.601 | 4.689 | 4.574 | 4.657 | 712,950 | +0.13(+2.77%) |
Jun 20, 2006 | 4.512 | 4.533 | 4.448 | 4.532 | 397,774 | +0.02(+0.41%) |
Jun 19, 2006 | 4.556 | 4.561 | 4.484 | 4.513 | 957,701 | -0.05(-1.13%) |
Jun 16, 2006 | 4.543 | 4.622 | 4.540 | 4.565 | 362,126 | -0.05(-1.12%) |
Jun 15, 2006 | 4.553 | 4.626 | 4.537 | 4.617 | 615,137 | +0.07(+1.47%) |
Jun 14, 2006 | 4.796 | 4.796 | 4.535 | 4.550 | 665,565 | -0.17(-3.63%) |
Jun 13, 2006 | 4.793 | 4.793 | 4.697 | 4.721 | 468,199 | -0.09(-1.82%) |
Jun 12, 2006 | 4.815 | 4.917 | 4.800 | 4.809 | 946,833 | +0.00(+0.05%) |
Jun 09, 2006 | 4.740 | 4.818 | 4.740 | 4.806 | 336,477 | +0.11(+2.40%) |
Jun 08, 2006 | 4.677 | 4.733 | 4.591 | 4.694 | 435,160 | -0.02(-0.49%) |
Jun 07, 2006 | 4.736 | 4.775 | 4.665 | 4.717 | 347,346 | -0.02(-0.41%) |
Jun 06, 2006 | 4.726 | 4.749 | 4.671 | 4.736 | 335,173 | -0.05(-1.10%) |
Jun 05, 2006 | 4.871 | 4.871 | 4.788 | 4.789 | 358,214 | -0.12(-2.37%) |
Jun 02, 2006 | 4.931 | 4.939 | 4.839 | 4.905 | 384,732 | +0.00(+0.07%) |
Jun 01, 2006 | 4.801 | 4.915 | 4.765 | 4.902 | 968,569 | +0.10(+2.13%) |
May 31, 2006 | 4.706 | 4.800 | 4.706 | 4.800 | 1,318,958 | +0.10(+2.10%) |
May 30, 2006 | 4.634 | 4.717 | 4.626 | 4.701 | 678,172 | +0.08(+1.74%) |
May 26, 2006 | 4.607 | 4.643 | 4.576 | 4.620 | 404,729 | +0.06(+1.29%) |
May 25, 2006 | 4.492 | 4.570 | 4.371 | 4.561 | 414,293 | +0.10(+2.30%) |
May 24, 2006 | 4.475 | 4.484 | 4.411 | 4.459 | 522,105 | -0.02(-0.36%) |
May 23, 2006 | 4.457 | 4.543 | 4.448 | 4.475 | 484,284 | +0.07(+1.51%) |
May 22, 2006 | 4.490 | 4.497 | 4.379 | 4.409 | 259,096 | -0.11(-2.44%) |
May 19, 2006 | 4.372 | 4.580 | 4.371 | 4.519 | 723,818 | +0.16(+3.69%) |
May 18, 2006 | 4.380 | 4.382 | 4.299 | 4.358 | 735,556 | -0.02(-0.50%) |
May 17, 2006 | 4.489 | 4.529 | 4.326 | 4.380 | 1,365,909 | -0.13(-2.78%) |
May 16, 2006 | 4.538 | 4.566 | 4.480 | 4.505 | 276,051 | -0.03(-0.73%) |
May 15, 2006 | 4.564 | 4.583 | 4.499 | 4.538 | 406,468 | -0.05(-1.18%) |
May 12, 2006 | 4.621 | 4.650 | 4.557 | 4.593 | 678,607 | -0.06(-1.29%) |
May 11, 2006 | 4.716 | 4.716 | 4.593 | 4.652 | 952,919 | -0.08(-1.70%) |
May 10, 2006 | 4.766 | 4.788 | 4.698 | 4.733 | 652,089 | -0.04(-0.77%) |
May 09, 2006 | 4.792 | 4.826 | 4.721 | 4.770 | 577,316 | -0.04(-0.91%) |
May 08, 2006 | 4.836 | 4.848 | 4.748 | 4.813 | 626,440 | -0.08(-1.58%) |
May 05, 2006 | 4.859 | 4.917 | 4.859 | 4.890 | 362,996 | +0.03(+0.54%) |
May 04, 2006 | 4.833 | 4.916 | 4.821 | 4.864 | 448,637 | -0.02(-0.49%) |
May 03, 2006 | 4.924 | 4.966 | 4.810 | 4.888 | 399,947 | -0.05(-0.96%) |
May 02, 2006 | 4.946 | 4.989 | 4.904 | 4.935 | 1,391,557 | -0.04(-0.72%) |
May 01, 2006 | 4.923 | 4.971 | 4.913 | 4.971 | 1,058,557 | +0.09(+1.77%) |
Apr 28, 2006 | 4.904 | 4.972 | 4.861 | 4.885 | 825,979 | -0.01(-0.16%) |
Apr 27, 2006 | 4.910 | 4.988 | 4.849 | 4.893 | 772,073 | +0.00(+0.00%) |
Apr 26, 2006 | 4.780 | 4.941 | 4.773 | 4.893 | 1,880,624 | +0.17(+3.63%) |
Apr 25, 2006 | 4.668 | 4.746 | 4.532 | 4.721 | 1,488,067 | +0.09(+2.04%) |
Apr 24, 2006 | 4.538 | 4.679 | 4.532 | 4.627 | 904,230 | +0.11(+2.50%) |
Apr 21, 2006 | 4.458 | 4.522 | 4.458 | 4.514 | 357,344 | +0.07(+1.63%) |
Apr 20, 2006 | 4.528 | 4.528 | 4.428 | 4.442 | 289,092 | -0.08(-1.71%) |
Apr 19, 2006 | 4.486 | 4.566 | 4.469 | 4.519 | 779,463 | +0.04(+0.80%) |
Apr 18, 2006 | 4.450 | 4.503 | 4.418 | 4.483 | 2,373,169 | +0.04(+0.88%) |
Apr 17, 2006 | 4.445 | 4.495 | 4.417 | 4.444 | 646,437 | +0.03(+0.62%) |
Apr 13, 2006 | 4.377 | 4.425 | 4.253 | 4.417 | 730,339 | +0.04(+0.89%) |
Apr 12, 2006 | 4.489 | 4.509 | 4.334 | 4.377 | 1,031,170 | -0.14(-3.01%) |
Apr 11, 2006 | 4.579 | 4.589 | 4.506 | 4.513 | 412,554 | -0.07(-1.43%) |
Apr 10, 2006 | 4.563 | 4.595 | 4.550 | 4.579 | 366,908 | +0.02(+0.45%) |
Apr 07, 2006 | 4.636 | 4.658 | 4.543 | 4.558 | 1,211,581 | -0.03(-0.55%) |
Apr 06, 2006 | 4.450 | 4.625 | 4.436 | 4.583 | 881,189 | +0.13(+2.95%) |
Apr 05, 2006 | 4.327 | 4.474 | 4.325 | 4.452 | 1,732,383 | +0.13(+3.12%) |
Apr 04, 2006 | 4.261 | 4.349 | 4.252 | 4.318 | 3,027,431 | +0.08(+1.90%) |