Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.250 | 6.850 | 6.150 | 6.800 | 347,500 | +0.65(+10.57%) |
Jun 29, 2006 | 6.010 | 6.160 | 5.600 | 6.150 | 208,400 | +0.19(+3.19%) |
Jun 28, 2006 | 5.850 | 6.090 | 5.600 | 5.960 | 87,800 | +0.08(+1.36%) |
Jun 27, 2006 | 5.750 | 5.970 | 5.580 | 5.880 | 145,800 | +0.50(+9.29%) |
Jun 26, 2006 | 5.980 | 5.990 | 5.210 | 5.380 | 154,600 | -0.48(-8.19%) |
Jun 23, 2006 | 6.090 | 6.090 | 5.700 | 5.860 | 155,200 | -0.11(-1.84%) |
Jun 22, 2006 | 6.000 | 6.200 | 5.500 | 5.970 | 387,300 | -0.02(-0.33%) |
Jun 21, 2006 | 5.400 | 5.990 | 5.310 | 5.990 | 431,900 | +0.59(+10.93%) |
Jun 20, 2006 | 5.060 | 5.400 | 5.060 | 5.400 | 175,600 | +0.34(+6.72%) |
Jun 19, 2006 | 5.350 | 5.350 | 5.000 | 5.060 | 162,900 | -0.14(-2.69%) |
Jun 16, 2006 | 5.000 | 5.330 | 4.880 | 5.200 | 183,900 | +0.32(+6.56%) |
Jun 15, 2006 | 4.990 | 5.400 | 4.630 | 4.880 | 267,600 | -0.07(-1.41%) |
Jun 14, 2006 | 4.860 | 4.960 | 4.810 | 4.950 | 92,400 | +0.15(+3.13%) |
Jun 13, 2006 | 4.500 | 4.950 | 4.500 | 4.800 | 86,800 | +0.32(+7.14%) |
Jun 12, 2006 | 4.500 | 4.510 | 4.400 | 4.480 | 34,900 | -0.02(-0.44%) |
Jun 09, 2006 | 4.290 | 4.500 | 4.260 | 4.500 | 28,200 | +0.20(+4.65%) |
Jun 08, 2006 | 4.450 | 4.470 | 4.220 | 4.300 | 18,800 | -0.06(-1.38%) |
Jun 07, 2006 | 4.330 | 4.420 | 4.310 | 4.360 | 12,800 | +0.06(+1.40%) |
Jun 06, 2006 | 4.170 | 4.300 | 4.110 | 4.300 | 14,200 | +0.18(+4.37%) |
Jun 05, 2006 | 4.050 | 4.150 | 4.050 | 4.120 | 15,500 | +0.02(+0.49%) |
Jun 02, 2006 | 4.000 | 4.100 | 4.000 | 4.100 | 24,900 | +0.09(+2.24%) |
Jun 01, 2006 | 4.000 | 4.010 | 3.900 | 4.010 | 17,100 | +0.02(+0.50%) |
May 31, 2006 | 3.830 | 3.990 | 3.760 | 3.990 | 19,300 | -0.01(-0.25%) |
May 30, 2006 | 4.030 | 4.030 | 3.900 | 4.000 | 25,300 | -0.04(-0.99%) |
May 26, 2006 | 4.010 | 4.041 | 4.010 | 4.040 | 22,100 | +0.03(+0.75%) |
May 25, 2006 | 3.950 | 4.020 | 3.950 | 4.010 | 40,500 | -0.04(-0.99%) |
May 24, 2006 | 4.050 | 4.050 | 3.900 | 4.050 | 30,500 | -0.06(-1.46%) |
May 23, 2006 | 4.140 | 4.250 | 4.100 | 4.110 | 23,100 | +0.01(+0.24%) |
May 22, 2006 | 4.060 | 4.120 | 4.000 | 4.100 | 56,100 | +0.07(+1.74%) |
May 19, 2006 | 3.840 | 4.090 | 3.840 | 4.030 | 23,800 | +0.23(+6.05%) |
May 18, 2006 | 4.200 | 4.250 | 3.800 | 3.800 | 87,900 | -0.47(-11.01%) |
May 17, 2006 | 4.400 | 4.400 | 4.250 | 4.270 | 18,400 | -0.05(-1.16%) |
May 16, 2006 | 4.350 | 4.350 | 4.250 | 4.320 | 23,700 | -0.08(-1.82%) |
May 15, 2006 | 4.450 | 4.450 | 4.320 | 4.400 | 17,200 | -0.04(-0.90%) |
May 12, 2006 | 4.550 | 4.560 | 4.400 | 4.440 | 24,600 | -0.06(-1.33%) |
May 11, 2006 | 4.520 | 4.530 | 4.390 | 4.500 | 20,100 | -0.02(-0.44%) |
May 10, 2006 | 4.200 | 4.550 | 4.190 | 4.520 | 76,000 | +0.33(+7.88%) |
May 09, 2006 | 4.050 | 4.200 | 4.050 | 4.190 | 30,300 | +0.16(+3.97%) |
May 08, 2006 | 3.930 | 4.050 | 3.930 | 4.030 | 10,300 | +0.04(+1.00%) |
May 05, 2006 | 4.030 | 4.050 | 3.940 | 3.990 | 10,200 | -0.01(-0.25%) |
May 04, 2006 | 3.960 | 4.020 | 3.920 | 4.000 | 10,500 | +0.03(+0.75%) |
May 03, 2006 | 4.100 | 4.100 | 3.950 | 3.970 | 22,900 | -0.08(-1.97%) |
May 02, 2006 | 3.950 | 4.150 | 3.800 | 4.050 | 70,200 | +0.10(+2.53%) |
May 01, 2006 | 3.590 | 3.950 | 3.560 | 3.950 | 103,400 | +0.40(+11.27%) |
Apr 28, 2006 | 3.560 | 3.580 | 3.530 | 3.550 | 13,900 | +0.01(+0.28%) |
Apr 27, 2006 | 3.550 | 3.600 | 3.510 | 3.540 | 13,100 | -0.05(-1.39%) |
Apr 26, 2006 | 3.550 | 3.600 | 3.500 | 3.590 | 8,600 | +0.00(+0.00%) |
Apr 25, 2006 | 3.400 | 3.590 | 3.400 | 3.590 | 20,000 | +0.11(+3.16%) |
Apr 24, 2006 | 3.450 | 3.480 | 3.400 | 3.480 | 8,700 | -0.01(-0.29%) |
Apr 21, 2006 | 3.490 | 3.570 | 3.490 | 3.490 | 24,800 | +0.00(+0.00%) |
Apr 20, 2006 | 3.450 | 3.490 | 3.450 | 3.490 | 23,400 | +0.04(+1.16%) |
Apr 19, 2006 | 3.380 | 3.450 | 3.350 | 3.450 | 16,700 | +0.07(+2.07%) |
Apr 18, 2006 | 3.360 | 3.440 | 3.300 | 3.380 | 19,400 | +0.04(+1.20%) |
Apr 17, 2006 | 3.250 | 3.400 | 3.250 | 3.340 | 10,700 | +0.15(+4.70%) |
Apr 13, 2006 | 3.050 | 3.310 | 3.050 | 3.190 | 33,500 | +0.08(+2.57%) |
Apr 12, 2006 | 3.000 | 3.110 | 3.000 | 3.110 | 21,000 | +0.06(+1.97%) |
Apr 11, 2006 | 3.080 | 3.080 | 2.850 | 3.050 | 33,700 | -0.05(-1.61%) |
Apr 10, 2006 | 3.150 | 3.300 | 3.070 | 3.100 | 147,800 | -0.08(-2.52%) |
Apr 07, 2006 | 3.250 | 3.250 | 3.150 | 3.180 | 7,000 | -0.07(-2.15%) |
Apr 06, 2006 | 3.250 | 3.310 | 3.250 | 3.250 | 10,400 | -0.07(-2.11%) |
Apr 05, 2006 | 3.400 | 3.400 | 3.250 | 3.320 | 45,200 | -0.08(-2.35%) |
Apr 04, 2006 | 3.400 | 3.440 | 3.400 | 3.400 | 4,600 | +0.00(+0.00%) |