Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.055 | 4.070 | 4.042 | 4.042 | 242,933 | -0.01(-0.16%) |
Jun 29, 2006 | 3.982 | 4.058 | 3.977 | 4.048 | 310,433 | +0.08(+1.98%) |
Jun 28, 2006 | 3.948 | 3.970 | 3.948 | 3.970 | 234,018 | +0.01(+0.24%) |
Jun 27, 2006 | 3.976 | 3.982 | 3.945 | 3.961 | 200,269 | -0.02(-0.40%) |
Jun 26, 2006 | 3.967 | 3.979 | 3.961 | 3.976 | 164,609 | +0.01(+0.16%) |
Jun 23, 2006 | 3.948 | 3.986 | 3.948 | 3.970 | 217,144 | +0.01(+0.16%) |
Jun 22, 2006 | 3.970 | 3.989 | 3.935 | 3.964 | 239,750 | -0.02(-0.47%) |
Jun 21, 2006 | 3.957 | 4.001 | 3.957 | 3.982 | 226,695 | +0.03(+0.64%) |
Jun 20, 2006 | 3.970 | 3.992 | 3.942 | 3.957 | 290,692 | -0.01(-0.16%) |
Jun 19, 2006 | 3.973 | 3.986 | 3.951 | 3.964 | 1,193,018 | +0.01(+0.16%) |
Jun 16, 2006 | 3.957 | 3.976 | 3.945 | 3.957 | 236,884 | -0.02(-0.47%) |
Jun 15, 2006 | 3.917 | 3.989 | 3.917 | 3.976 | 612,588 | +0.07(+1.69%) |
Jun 14, 2006 | 3.913 | 3.935 | 3.885 | 3.910 | 286,872 | -0.01(-0.16%) |
Jun 13, 2006 | 3.913 | 3.961 | 3.910 | 3.917 | 388,121 | -0.04(-0.95%) |
Jun 12, 2006 | 4.004 | 4.008 | 3.948 | 3.954 | 216,825 | -0.05(-1.18%) |
Jun 09, 2006 | 4.014 | 4.023 | 3.995 | 4.001 | 156,967 | -0.03(-0.70%) |
Jun 08, 2006 | 4.014 | 4.030 | 3.945 | 4.030 | 317,756 | +0.01(+0.23%) |
Jun 07, 2006 | 4.023 | 4.058 | 4.014 | 4.020 | 226,695 | -0.01(-0.23%) |
Jun 06, 2006 | 4.039 | 4.058 | 4.014 | 4.030 | 175,116 | -0.03(-0.62%) |
Jun 05, 2006 | 4.089 | 4.102 | 4.042 | 4.055 | 240,068 | -0.05(-1.22%) |
Jun 02, 2006 | 4.124 | 4.124 | 4.083 | 4.105 | 255,669 | +0.00(+0.00%) |
Jun 01, 2006 | 4.061 | 4.111 | 4.055 | 4.105 | 381,753 | +0.05(+1.32%) |
May 31, 2006 | 4.048 | 4.058 | 4.033 | 4.052 | 151,873 | +0.02(+0.47%) |
May 30, 2006 | 4.074 | 4.074 | 4.033 | 4.033 | 259,171 | -0.06(-1.38%) |
May 26, 2006 | 4.086 | 4.089 | 4.061 | 4.089 | 219,691 | +0.03(+0.85%) |
May 25, 2006 | 4.036 | 4.064 | 4.026 | 4.055 | 199,632 | +0.03(+0.86%) |
May 24, 2006 | 3.992 | 4.042 | 3.976 | 4.020 | 214,596 | +0.01(+0.23%) |
May 23, 2006 | 4.058 | 4.067 | 4.011 | 4.011 | 298,015 | -0.03(-0.62%) |
May 22, 2006 | 4.030 | 4.042 | 4.001 | 4.036 | 360,102 | -0.02(-0.46%) |
May 19, 2006 | 4.058 | 4.061 | 4.011 | 4.055 | 610,359 | +0.01(+0.16%) |
May 18, 2006 | 4.077 | 4.083 | 4.045 | 4.048 | 346,730 | -0.01(-0.16%) |
May 17, 2006 | 4.092 | 4.096 | 4.048 | 4.055 | 268,723 | -0.05(-1.30%) |
May 16, 2006 | 4.127 | 4.130 | 4.102 | 4.108 | 291,966 | -0.03(-0.61%) |
May 15, 2006 | 4.121 | 4.136 | 4.108 | 4.133 | 246,117 | -0.00(-0.08%) |
May 12, 2006 | 4.152 | 4.165 | 4.130 | 4.136 | 355,326 | -0.03(-0.60%) |
May 11, 2006 | 4.218 | 4.229 | 4.140 | 4.162 | 386,529 | -0.06(-1.49%) |
May 10, 2006 | 4.209 | 4.234 | 4.209 | 4.224 | 133,725 | +0.01(+0.22%) |
May 09, 2006 | 4.215 | 4.234 | 4.212 | 4.215 | 124,173 | -0.02(-0.37%) |
May 08, 2006 | 4.246 | 4.246 | 4.218 | 4.231 | 267,450 | -0.02(-0.37%) |
May 05, 2006 | 4.218 | 4.249 | 4.218 | 4.246 | 203,134 | +0.04(+0.90%) |
May 04, 2006 | 4.184 | 4.225 | 4.184 | 4.209 | 359,784 | +0.01(+0.30%) |
May 03, 2006 | 4.202 | 4.209 | 4.187 | 4.196 | 219,054 | -0.02(-0.45%) |
May 02, 2006 | 4.193 | 4.231 | 4.193 | 4.215 | 266,495 | +0.03(+0.60%) |
May 01, 2006 | 4.187 | 4.209 | 4.184 | 4.190 | 178,936 | +0.00(+0.08%) |
Apr 28, 2006 | 4.184 | 4.204 | 4.177 | 4.187 | 175,116 | +0.00(+0.08%) |
Apr 27, 2006 | 4.177 | 4.209 | 4.158 | 4.184 | 346,730 | +0.01(+0.15%) |
Apr 26, 2006 | 4.165 | 4.205 | 4.165 | 4.177 | 201,861 | +0.01(+0.30%) |
Apr 25, 2006 | 4.180 | 4.202 | 4.162 | 4.165 | 299,289 | -0.01(-0.15%) |
Apr 24, 2006 | 4.199 | 4.215 | 4.146 | 4.171 | 284,006 | -0.03(-0.60%) |
Apr 21, 2006 | 4.224 | 4.237 | 4.187 | 4.196 | 517,388 | -0.00(-0.08%) |
Apr 20, 2006 | 4.205 | 4.221 | 4.199 | 4.199 | 333,994 | +0.01(+0.23%) |
Apr 19, 2006 | 4.184 | 4.212 | 4.180 | 4.190 | 195,811 | -0.00(-0.07%) |
Apr 18, 2006 | 4.130 | 4.209 | 4.130 | 4.193 | 350,232 | +0.07(+1.75%) |
Apr 17, 2006 | 4.136 | 4.155 | 4.111 | 4.121 | 186,896 | -0.02(-0.53%) |
Apr 13, 2006 | 4.158 | 4.162 | 4.133 | 4.143 | 169,385 | -0.02(-0.38%) |
Apr 12, 2006 | 4.140 | 4.165 | 4.140 | 4.158 | 200,269 | +0.02(+0.38%) |
Apr 11, 2006 | 4.162 | 4.190 | 4.133 | 4.143 | 300,563 | -0.05(-1.12%) |
Apr 10, 2006 | 4.177 | 4.209 | 4.168 | 4.190 | 246,436 | +0.01(+0.30%) |
Apr 07, 2006 | 4.212 | 4.215 | 4.168 | 4.177 | 530,761 | -0.03(-0.60%) |
Apr 06, 2006 | 4.202 | 4.212 | 4.187 | 4.202 | 189,443 | -0.01(-0.15%) |
Apr 05, 2006 | 4.199 | 4.215 | 4.199 | 4.209 | 249,938 | +0.00(+0.00%) |
Apr 04, 2006 | 4.196 | 4.218 | 4.184 | 4.209 | 295,150 | +0.02(+0.52%) |