Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.349 | 5.374 | 5.317 | 5.374 | 148,364 | +0.08(+1.56%) |
Jun 29, 2006 | 5.320 | 5.360 | 5.277 | 5.292 | 271,476 | -0.04(-0.75%) |
Jun 28, 2006 | 5.263 | 5.337 | 5.260 | 5.332 | 183,790 | +0.08(+1.47%) |
Jun 27, 2006 | 5.283 | 5.312 | 5.240 | 5.255 | 124,163 | -0.02(-0.38%) |
Jun 26, 2006 | 5.317 | 5.332 | 5.274 | 5.274 | 107,327 | -0.03(-0.54%) |
Jun 23, 2006 | 5.332 | 5.354 | 5.274 | 5.303 | 186,596 | +0.02(+0.32%) |
Jun 22, 2006 | 5.286 | 5.320 | 5.260 | 5.286 | 168,708 | +0.01(+0.22%) |
Jun 21, 2006 | 5.215 | 5.289 | 5.203 | 5.274 | 198,872 | +0.07(+1.43%) |
Jun 20, 2006 | 5.289 | 5.289 | 5.180 | 5.200 | 200,625 | -0.08(-1.46%) |
Jun 19, 2006 | 5.332 | 5.360 | 5.243 | 5.277 | 170,812 | -0.04(-0.75%) |
Jun 16, 2006 | 5.217 | 5.317 | 5.217 | 5.317 | 136,088 | +0.09(+1.63%) |
Jun 15, 2006 | 5.209 | 5.269 | 5.203 | 5.232 | 153,275 | +0.01(+0.16%) |
Jun 14, 2006 | 5.183 | 5.223 | 5.143 | 5.223 | 123,462 | +0.02(+0.38%) |
Jun 13, 2006 | 5.334 | 5.346 | 5.163 | 5.203 | 162,745 | -0.13(-2.46%) |
Jun 12, 2006 | 5.394 | 5.411 | 5.303 | 5.334 | 176,775 | -0.04(-0.74%) |
Jun 09, 2006 | 5.326 | 5.380 | 5.309 | 5.374 | 185,894 | +0.06(+1.07%) |
Jun 08, 2006 | 5.428 | 5.440 | 5.312 | 5.317 | 189,401 | -0.08(-1.53%) |
Jun 07, 2006 | 5.332 | 5.437 | 5.332 | 5.400 | 210,446 | +0.04(+0.74%) |
Jun 06, 2006 | 5.306 | 5.374 | 5.292 | 5.360 | 164,849 | +0.06(+1.08%) |
Jun 05, 2006 | 5.280 | 5.360 | 5.274 | 5.303 | 121,006 | +0.01(+0.27%) |
Jun 02, 2006 | 5.269 | 5.312 | 5.243 | 5.289 | 109,081 | +0.04(+0.82%) |
Jun 01, 2006 | 5.229 | 5.340 | 5.229 | 5.246 | 240,259 | +0.01(+0.16%) |
May 31, 2006 | 5.235 | 5.260 | 5.206 | 5.237 | 168,357 | -0.01(-0.11%) |
May 30, 2006 | 5.232 | 5.260 | 5.229 | 5.243 | 86,984 | -0.00(-0.05%) |
May 26, 2006 | 5.212 | 5.283 | 5.212 | 5.246 | 150,820 | +0.04(+0.77%) |
May 25, 2006 | 5.132 | 5.209 | 5.132 | 5.206 | 224,125 | +0.02(+0.38%) |
May 24, 2006 | 5.172 | 5.209 | 5.152 | 5.186 | 205,185 | +0.01(+0.11%) |
May 23, 2006 | 5.189 | 5.203 | 5.155 | 5.180 | 220,267 | +0.03(+0.55%) |
May 22, 2006 | 5.206 | 5.206 | 5.129 | 5.152 | 191,506 | -0.04(-0.77%) |
May 19, 2006 | 5.272 | 5.286 | 5.169 | 5.192 | 204,133 | -0.08(-1.46%) |
May 18, 2006 | 5.289 | 5.312 | 5.263 | 5.269 | 140,648 | -0.01(-0.11%) |
May 17, 2006 | 5.369 | 5.386 | 5.260 | 5.274 | 300,237 | -0.10(-1.80%) |
May 16, 2006 | 5.346 | 5.397 | 5.340 | 5.371 | 150,820 | +0.03(+0.48%) |
May 15, 2006 | 5.403 | 5.417 | 5.326 | 5.346 | 111,887 | -0.06(-1.06%) |
May 12, 2006 | 5.371 | 5.403 | 5.351 | 5.403 | 103,469 | +0.03(+0.58%) |
May 11, 2006 | 5.394 | 5.409 | 5.354 | 5.371 | 131,178 | -0.01(-0.16%) |
May 10, 2006 | 5.349 | 5.391 | 5.346 | 5.380 | 186,596 | +0.02(+0.43%) |
May 09, 2006 | 5.374 | 5.394 | 5.351 | 5.357 | 174,670 | -0.02(-0.32%) |
May 08, 2006 | 5.300 | 5.374 | 5.300 | 5.374 | 241,662 | +0.08(+1.56%) |
May 05, 2006 | 5.346 | 5.351 | 5.286 | 5.292 | 172,566 | -0.05(-0.96%) |
May 04, 2006 | 5.383 | 5.400 | 5.317 | 5.343 | 218,513 | -0.03(-0.48%) |
May 03, 2006 | 5.383 | 5.389 | 5.349 | 5.369 | 147,312 | -0.01(-0.21%) |
May 02, 2006 | 5.417 | 5.417 | 5.360 | 5.380 | 168,357 | -0.02(-0.37%) |
May 01, 2006 | 5.409 | 5.474 | 5.374 | 5.400 | 286,558 | +0.02(+0.37%) |
Apr 28, 2006 | 5.409 | 5.409 | 5.360 | 5.380 | 166,603 | +0.04(+0.80%) |
Apr 27, 2006 | 5.343 | 5.346 | 5.297 | 5.337 | 162,745 | +0.02(+0.32%) |
Apr 26, 2006 | 5.400 | 5.403 | 5.289 | 5.320 | 166,954 | -0.07(-1.27%) |
Apr 25, 2006 | 5.383 | 5.406 | 5.326 | 5.389 | 241,662 | +0.03(+0.48%) |
Apr 24, 2006 | 5.312 | 5.389 | 5.312 | 5.363 | 177,827 | +0.02(+0.43%) |
Apr 21, 2006 | 5.329 | 5.346 | 5.286 | 5.340 | 149,767 | +0.02(+0.38%) |
Apr 20, 2006 | 5.389 | 5.389 | 5.303 | 5.320 | 162,043 | -0.05(-1.01%) |
Apr 19, 2006 | 5.389 | 5.406 | 5.337 | 5.374 | 203,080 | -0.16(-2.94%) |
Apr 18, 2006 | 5.551 | 5.568 | 5.505 | 5.537 | 171,864 | +0.01(+0.26%) |
Apr 17, 2006 | 5.568 | 5.611 | 5.505 | 5.523 | 212,901 | -0.00(-0.05%) |
Apr 13, 2006 | 5.488 | 5.525 | 5.448 | 5.525 | 162,394 | +0.04(+0.68%) |
Apr 12, 2006 | 5.602 | 5.622 | 5.488 | 5.488 | 125,917 | -0.09(-1.69%) |
Apr 11, 2006 | 5.588 | 5.591 | 5.511 | 5.582 | 200,625 | +0.00(+0.00%) |
Apr 10, 2006 | 5.582 | 5.622 | 5.560 | 5.582 | 191,506 | +0.02(+0.36%) |
Apr 07, 2006 | 5.560 | 5.568 | 5.537 | 5.562 | 182,036 | +0.05(+0.88%) |
Apr 06, 2006 | 5.585 | 5.608 | 5.491 | 5.514 | 366,527 | -0.07(-1.23%) |
Apr 05, 2006 | 5.565 | 5.602 | 5.560 | 5.582 | 154,327 | +0.01(+0.25%) |
Apr 04, 2006 | 5.614 | 5.631 | 5.560 | 5.568 | 203,431 | -0.05(-0.96%) |