Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.845 | 4.845 | 4.803 | 4.829 | 702,073 | +0.08(+1.62%) |
Jun 29, 2006 | 4.707 | 4.753 | 4.678 | 4.753 | 623,688 | +0.07(+1.53%) |
Jun 28, 2006 | 4.710 | 4.739 | 4.670 | 4.681 | 514,401 | -0.04(-0.84%) |
Jun 27, 2006 | 4.758 | 4.774 | 4.684 | 4.721 | 768,022 | -0.01(-0.22%) |
Jun 26, 2006 | 4.729 | 4.753 | 4.681 | 4.731 | 622,181 | +0.01(+0.17%) |
Jun 23, 2006 | 4.713 | 4.745 | 4.678 | 4.723 | 585,249 | +0.03(+0.62%) |
Jun 22, 2006 | 4.721 | 4.737 | 4.670 | 4.694 | 620,673 | -0.03(-0.56%) |
Jun 21, 2006 | 4.750 | 4.753 | 4.713 | 4.721 | 570,552 | -0.12(-2.57%) |
Jun 20, 2006 | 4.891 | 4.891 | 4.832 | 4.845 | 449,960 | -0.03(-0.60%) |
Jun 19, 2006 | 4.880 | 4.893 | 4.835 | 4.875 | 511,010 | +0.00(+0.05%) |
Jun 16, 2006 | 4.891 | 4.891 | 4.803 | 4.872 | 615,397 | +0.01(+0.22%) |
Jun 15, 2006 | 4.792 | 4.867 | 4.792 | 4.861 | 359,139 | +0.07(+1.44%) |
Jun 14, 2006 | 4.827 | 4.827 | 4.758 | 4.792 | 470,687 | -0.02(-0.44%) |
Jun 13, 2006 | 4.816 | 4.819 | 4.763 | 4.814 | 552,840 | -0.02(-0.33%) |
Jun 12, 2006 | 4.952 | 4.952 | 4.806 | 4.829 | 426,972 | -0.07(-1.52%) |
Jun 09, 2006 | 4.933 | 4.933 | 4.872 | 4.904 | 309,017 | +0.01(+0.22%) |
Jun 08, 2006 | 4.957 | 4.967 | 4.843 | 4.893 | 701,319 | -0.04(-0.81%) |
Jun 07, 2006 | 4.898 | 4.936 | 4.883 | 4.933 | 521,938 | +0.04(+0.76%) |
Jun 06, 2006 | 4.914 | 4.944 | 4.875 | 4.896 | 645,545 | +0.01(+0.27%) |
Jun 05, 2006 | 4.896 | 4.917 | 4.869 | 4.883 | 555,855 | +0.00(+0.00%) |
Jun 02, 2006 | 4.840 | 4.883 | 4.811 | 4.883 | 578,466 | +0.07(+1.43%) |
Jun 01, 2006 | 4.829 | 4.872 | 4.792 | 4.814 | 668,910 | +0.02(+0.50%) |
May 31, 2006 | 4.726 | 4.790 | 4.715 | 4.790 | 630,848 | +0.08(+1.75%) |
May 30, 2006 | 4.787 | 4.790 | 4.676 | 4.707 | 431,494 | -0.08(-1.72%) |
May 26, 2006 | 4.822 | 4.853 | 4.782 | 4.790 | 517,793 | +0.01(+0.17%) |
May 25, 2006 | 4.729 | 4.784 | 4.697 | 4.782 | 867,134 | +0.08(+1.81%) |
May 24, 2006 | 4.715 | 4.750 | 4.649 | 4.697 | 854,321 | -0.02(-0.39%) |
May 23, 2006 | 4.774 | 4.774 | 4.715 | 4.715 | 939,866 | -0.02(-0.34%) |
May 22, 2006 | 4.819 | 4.819 | 4.707 | 4.731 | 882,585 | -0.08(-1.65%) |
May 19, 2006 | 4.829 | 4.840 | 4.795 | 4.811 | 452,598 | -0.01(-0.22%) |
May 18, 2006 | 4.867 | 4.872 | 4.814 | 4.822 | 552,463 | +0.01(+0.11%) |
May 17, 2006 | 4.869 | 4.869 | 4.771 | 4.816 | 723,930 | -0.05(-1.09%) |
May 16, 2006 | 4.861 | 4.901 | 4.851 | 4.869 | 679,839 | +0.03(+0.55%) |
May 15, 2006 | 4.811 | 4.845 | 4.790 | 4.843 | 627,080 | +0.01(+0.16%) |
May 12, 2006 | 4.848 | 4.861 | 4.822 | 4.835 | 633,486 | -0.01(-0.22%) |
May 11, 2006 | 4.869 | 4.893 | 4.845 | 4.845 | 570,552 | -0.04(-0.81%) |
May 10, 2006 | 4.872 | 4.901 | 4.856 | 4.885 | 638,385 | +0.01(+0.11%) |
May 09, 2006 | 4.944 | 4.944 | 4.872 | 4.880 | 685,115 | -0.04(-0.76%) |
May 08, 2006 | 4.946 | 4.949 | 4.898 | 4.917 | 494,051 | -0.02(-0.32%) |
May 05, 2006 | 4.962 | 4.967 | 4.922 | 4.933 | 543,042 | -0.00(-0.05%) |
May 04, 2006 | 4.967 | 4.970 | 4.912 | 4.936 | 480,108 | +0.02(+0.38%) |
May 03, 2006 | 4.912 | 4.922 | 4.893 | 4.917 | 475,586 | +0.01(+0.22%) |
May 02, 2006 | 4.922 | 4.933 | 4.896 | 4.906 | 373,459 | +0.01(+0.11%) |
May 01, 2006 | 4.880 | 4.909 | 4.872 | 4.901 | 534,751 | +0.03(+0.71%) |
Apr 28, 2006 | 4.840 | 4.869 | 4.832 | 4.867 | 481,238 | +0.03(+0.55%) |
Apr 27, 2006 | 4.843 | 4.845 | 4.806 | 4.840 | 511,763 | +0.00(+0.05%) |
Apr 26, 2006 | 4.888 | 4.893 | 4.816 | 4.837 | 697,928 | -0.04(-0.76%) |
Apr 25, 2006 | 4.912 | 4.917 | 4.811 | 4.875 | 726,192 | -0.02(-0.49%) |
Apr 24, 2006 | 4.898 | 4.922 | 4.869 | 4.898 | 552,086 | -0.01(-0.11%) |
Apr 21, 2006 | 4.912 | 4.944 | 4.864 | 4.904 | 559,247 | +0.02(+0.49%) |
Apr 20, 2006 | 4.848 | 4.909 | 4.845 | 4.880 | 552,463 | +0.04(+0.88%) |
Apr 19, 2006 | 4.787 | 4.843 | 4.766 | 4.837 | 751,064 | +0.06(+1.17%) |
Apr 18, 2006 | 4.811 | 4.837 | 4.774 | 4.782 | 779,328 | -0.02(-0.44%) |
Apr 17, 2006 | 4.888 | 4.896 | 4.763 | 4.803 | 702,073 | -0.08(-1.58%) |
Apr 13, 2006 | 4.896 | 4.896 | 4.864 | 4.880 | 581,104 | -0.02(-0.33%) |
Apr 12, 2006 | 4.914 | 4.936 | 4.891 | 4.896 | 603,715 | -0.04(-0.75%) |
Apr 11, 2006 | 4.933 | 4.965 | 4.909 | 4.933 | 589,018 | -0.01(-0.16%) |
Apr 10, 2006 | 4.952 | 4.970 | 4.909 | 4.941 | 557,739 | -0.04(-0.80%) |
Apr 07, 2006 | 5.018 | 5.047 | 4.957 | 4.981 | 623,311 | -0.01(-0.21%) |
Apr 06, 2006 | 5.029 | 5.031 | 4.991 | 4.991 | 408,506 | -0.03(-0.58%) |
Apr 05, 2006 | 5.031 | 5.042 | 5.007 | 5.021 | 474,455 | -0.01(-0.21%) |
Apr 04, 2006 | 5.034 | 5.055 | 5.013 | 5.031 | 552,086 | -0.03(-0.63%) |