Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.210 | 5.279 | 5.164 | 5.187 | 3,142,580 | -0.01(-0.22%) |
Jun 29, 2006 | 5.000 | 5.214 | 4.955 | 5.198 | 2,713,534 | +0.30(+6.06%) |
Jun 28, 2006 | 4.936 | 4.936 | 4.792 | 4.901 | 1,423,176 | -0.02(-0.45%) |
Jun 27, 2006 | 5.046 | 5.087 | 4.890 | 4.923 | 1,950,428 | -0.11(-2.15%) |
Jun 26, 2006 | 5.141 | 5.214 | 4.982 | 5.031 | 3,101,124 | -0.09(-1.79%) |
Jun 23, 2006 | 4.983 | 5.159 | 4.969 | 5.123 | 1,282,307 | +0.14(+2.79%) |
Jun 22, 2006 | 5.021 | 5.044 | 4.937 | 4.984 | 1,068,187 | -0.07(-1.35%) |
Jun 21, 2006 | 4.947 | 5.095 | 4.928 | 5.052 | 1,122,925 | +0.11(+2.13%) |
Jun 20, 2006 | 4.919 | 5.080 | 4.908 | 4.947 | 821,868 | +0.02(+0.38%) |
Jun 19, 2006 | 5.056 | 5.078 | 4.907 | 4.928 | 1,632,869 | -0.12(-2.29%) |
Jun 16, 2006 | 5.152 | 5.153 | 4.978 | 5.044 | 2,689,385 | -0.11(-2.07%) |
Jun 15, 2006 | 5.093 | 5.231 | 5.081 | 5.151 | 2,087,272 | +0.01(+0.14%) |
Jun 14, 2006 | 4.906 | 5.157 | 4.878 | 5.143 | 1,939,158 | +0.22(+4.57%) |
Jun 13, 2006 | 5.049 | 5.069 | 4.842 | 4.918 | 2,265,974 | -0.16(-3.13%) |
Jun 12, 2006 | 5.409 | 5.439 | 5.040 | 5.077 | 2,482,509 | -0.31(-5.76%) |
Jun 09, 2006 | 5.519 | 5.597 | 5.290 | 5.388 | 3,825,994 | -0.08(-1.52%) |
Jun 08, 2006 | 5.404 | 5.559 | 5.315 | 5.471 | 5,784,874 | +0.13(+2.47%) |
Jun 07, 2006 | 5.401 | 5.466 | 5.286 | 5.339 | 2,943,351 | -0.08(-1.53%) |
Jun 06, 2006 | 5.279 | 5.423 | 5.225 | 5.423 | 2,183,062 | +0.16(+2.95%) |
Jun 05, 2006 | 5.423 | 5.449 | 5.261 | 5.267 | 2,309,442 | -0.15(-2.84%) |
Jun 02, 2006 | 5.551 | 5.559 | 5.374 | 5.421 | 5,206,508 | -0.10(-1.84%) |
Jun 01, 2006 | 5.577 | 5.577 | 5.420 | 5.523 | 9,123,061 | +0.37(+7.24%) |
May 31, 2006 | 5.006 | 5.208 | 4.963 | 5.151 | 2,565,420 | +0.19(+3.86%) |
May 30, 2006 | 5.091 | 5.117 | 4.938 | 4.959 | 1,253,329 | -0.17(-3.25%) |
May 26, 2006 | 5.121 | 5.247 | 5.095 | 5.126 | 1,857,857 | +0.00(+0.10%) |
May 25, 2006 | 5.009 | 5.142 | 5.005 | 5.121 | 2,751,769 | +0.14(+2.87%) |
May 24, 2006 | 5.006 | 5.106 | 4.846 | 4.978 | 2,717,156 | -0.08(-1.55%) |
May 23, 2006 | 5.131 | 5.218 | 5.046 | 5.056 | 3,122,858 | -0.07(-1.45%) |
May 22, 2006 | 5.066 | 5.200 | 4.869 | 5.131 | 2,529,197 | +0.08(+1.50%) |
May 19, 2006 | 5.153 | 5.158 | 5.003 | 5.055 | 2,669,663 | -0.10(-1.90%) |
May 18, 2006 | 5.204 | 5.342 | 5.138 | 5.153 | 1,672,715 | -0.03(-0.50%) |
May 17, 2006 | 5.269 | 5.269 | 5.142 | 5.179 | 1,502,868 | -0.10(-1.93%) |
May 16, 2006 | 5.354 | 5.375 | 5.225 | 5.281 | 2,310,247 | -0.10(-1.94%) |
May 15, 2006 | 5.483 | 5.497 | 5.276 | 5.385 | 1,966,929 | -0.12(-2.12%) |
May 12, 2006 | 5.652 | 5.780 | 5.479 | 5.502 | 3,186,853 | -0.01(-0.20%) |
May 11, 2006 | 5.590 | 5.784 | 5.507 | 5.513 | 1,908,569 | -0.09(-1.60%) |
May 10, 2006 | 5.683 | 5.707 | 5.579 | 5.603 | 1,360,389 | -0.10(-1.68%) |
May 09, 2006 | 5.609 | 5.713 | 5.562 | 5.698 | 1,146,268 | +0.03(+0.59%) |
May 08, 2006 | 5.595 | 5.761 | 5.595 | 5.665 | 1,730,672 | -0.05(-0.85%) |
May 05, 2006 | 5.801 | 5.839 | 5.702 | 5.713 | 1,635,687 | -0.09(-1.52%) |
May 04, 2006 | 5.584 | 5.825 | 5.584 | 5.801 | 3,061,681 | +0.25(+4.54%) |
May 03, 2006 | 5.356 | 5.624 | 5.356 | 5.549 | 6,036,828 | +0.42(+8.19%) |
May 02, 2006 | 5.133 | 5.236 | 5.081 | 5.129 | 1,780,580 | +0.00(+0.00%) |
May 01, 2006 | 4.944 | 5.156 | 4.939 | 5.129 | 2,340,433 | +0.21(+4.19%) |
Apr 28, 2006 | 4.901 | 4.936 | 4.769 | 4.923 | 3,278,618 | +0.03(+0.58%) |
Apr 27, 2006 | 5.112 | 5.113 | 4.882 | 4.895 | 4,193,460 | -0.23(-4.44%) |
Apr 26, 2006 | 5.156 | 5.220 | 5.076 | 5.122 | 1,699,681 | -0.04(-0.79%) |
Apr 25, 2006 | 5.184 | 5.184 | 5.081 | 5.163 | 1,125,339 | -0.01(-0.17%) |
Apr 24, 2006 | 5.249 | 5.261 | 5.113 | 5.172 | 1,531,444 | -0.08(-1.49%) |
Apr 21, 2006 | 5.311 | 5.311 | 5.205 | 5.250 | 1,442,093 | -0.01(-0.17%) |
Apr 20, 2006 | 5.316 | 5.377 | 5.230 | 5.259 | 1,248,499 | -0.02(-0.42%) |
Apr 19, 2006 | 5.261 | 5.292 | 5.216 | 5.281 | 1,425,189 | +0.02(+0.35%) |
Apr 18, 2006 | 5.169 | 5.280 | 5.192 | 5.262 | 1,320,141 | +0.09(+1.83%) |
Apr 17, 2006 | 5.184 | 5.223 | 5.096 | 5.168 | 1,124,132 | -0.01(-0.12%) |
Apr 13, 2006 | 5.158 | 5.249 | 5.138 | 5.174 | 777,192 | +0.02(+0.31%) |
Apr 12, 2006 | 5.220 | 5.220 | 5.124 | 5.158 | 1,027,939 | -0.05(-1.00%) |
Apr 11, 2006 | 5.187 | 5.259 | 5.133 | 5.210 | 2,294,550 | +0.05(+0.94%) |
Apr 10, 2006 | 5.352 | 5.359 | 5.117 | 5.162 | 1,429,213 | -0.16(-2.99%) |
Apr 07, 2006 | 5.359 | 5.454 | 5.292 | 5.321 | 1,568,472 | -0.04(-0.72%) |
Apr 06, 2006 | 5.050 | 5.454 | 5.050 | 5.359 | 3,420,695 | +0.34(+6.78%) |
Apr 05, 2006 | 4.895 | 5.102 | 4.871 | 5.019 | 1,902,935 | +0.16(+3.27%) |
Apr 04, 2006 | 4.901 | 4.927 | 4.749 | 4.860 | 2,587,557 | -0.07(-1.36%) |