Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.710 | 4.820 | 4.710 | 4.820 | 17,437 | +0.10(+2.09%) |
Jun 29, 2006 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 4.644 | 4.802 | 4.644 | 4.721 | 13,078 | +0.07(+1.46%) |
Jun 27, 2006 | 4.653 | 4.653 | 4.653 | 4.653 | 1,141 | +0.00(+0.00%) |
Jun 26, 2006 | 4.608 | 4.653 | 4.608 | 4.653 | 1,597 | -0.10(-2.03%) |
Jun 23, 2006 | 4.749 | 4.749 | 4.749 | 4.749 | 2,852 | +0.00(+0.00%) |
Jun 22, 2006 | 4.600 | 4.749 | 4.548 | 4.749 | 10,042 | +0.13(+2.75%) |
Jun 21, 2006 | 4.763 | 4.763 | 4.622 | 4.622 | 6,032 | -0.14(-2.94%) |
Jun 20, 2006 | 4.600 | 4.763 | 4.600 | 4.763 | 7,970 | +0.16(+3.52%) |
Jun 19, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 4.622 | 4.622 | 4.600 | 4.600 | 7,778 | -0.01(-0.19%) |
Jun 15, 2006 | 4.706 | 4.741 | 4.609 | 4.609 | 141,395 | +0.06(+1.35%) |
Jun 14, 2006 | 4.666 | 4.666 | 4.548 | 4.548 | 6,543 | -0.27(-5.64%) |
Jun 13, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 228 | +0.13(+2.80%) |
Jun 12, 2006 | 4.688 | 4.688 | 4.688 | 4.688 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 4.688 | 4.688 | 4.688 | 4.688 | 251 | -0.18(-3.60%) |
Jun 08, 2006 | 4.723 | 4.929 | 4.723 | 4.863 | 7,520 | -0.18(-3.48%) |
Jun 07, 2006 | 5.039 | 5.039 | 5.039 | 5.039 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 5.056 | 5.056 | 5.039 | 5.039 | 2,031 | -0.01(-0.17%) |
Jun 05, 2006 | 5.047 | 5.047 | 5.047 | 5.047 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 5.047 | 5.047 | 5.047 | 5.047 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 5.047 | 5.061 | 5.047 | 5.047 | 2,168 | +0.04(+0.70%) |
May 31, 2006 | 4.820 | 5.087 | 4.784 | 5.012 | 7,499 | +0.19(+4.00%) |
May 30, 2006 | 4.855 | 4.855 | 4.723 | 4.820 | 1,326 | -0.17(-3.34%) |
May 26, 2006 | 4.964 | 4.986 | 4.960 | 4.986 | 2,916 | -0.21(-4.13%) |
May 25, 2006 | 5.253 | 5.253 | 5.201 | 5.201 | 1,141 | +0.27(+5.51%) |
May 24, 2006 | 4.929 | 4.929 | 4.894 | 4.929 | 3,537 | -0.12(-2.43%) |
May 23, 2006 | 5.113 | 5.113 | 5.052 | 5.052 | 1,376 | -0.06(-1.20%) |
May 22, 2006 | 5.126 | 5.253 | 5.113 | 5.113 | 2,604 | -0.08(-1.60%) |
May 19, 2006 | 5.209 | 5.258 | 5.170 | 5.196 | 9,449 | +0.01(+0.25%) |
May 18, 2006 | 5.113 | 5.183 | 5.113 | 5.183 | 5,249 | +0.13(+2.60%) |
May 17, 2006 | 5.065 | 5.065 | 5.039 | 5.052 | 7,052 | +0.10(+2.04%) |
May 16, 2006 | 4.951 | 5.066 | 4.951 | 4.951 | 5,192 | -0.12(-2.33%) |
May 15, 2006 | 5.069 | 5.069 | 5.069 | 5.069 | 684 | +0.04(+0.87%) |
May 12, 2006 | 4.929 | 5.030 | 4.929 | 5.025 | 3,727 | +0.10(+1.96%) |
May 11, 2006 | 4.929 | 4.929 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
May 10, 2006 | 4.951 | 4.951 | 4.929 | 4.929 | 3,042 | -0.04(-0.88%) |
May 09, 2006 | 4.973 | 4.973 | 4.951 | 4.973 | 4,587 | +0.02(+0.44%) |
May 08, 2006 | 4.863 | 4.951 | 4.863 | 4.951 | 5,642 | +0.08(+1.62%) |
May 05, 2006 | 4.820 | 4.872 | 4.820 | 4.872 | 16,928 | +0.06(+1.28%) |
May 04, 2006 | 4.811 | 4.820 | 4.811 | 4.811 | 15,145 | -0.01(-0.18%) |
May 03, 2006 | 4.811 | 4.863 | 4.811 | 4.820 | 16,282 | +0.00(+0.00%) |
May 02, 2006 | 4.815 | 4.855 | 4.793 | 4.820 | 12,448 | +0.02(+0.37%) |
May 01, 2006 | 4.806 | 4.820 | 4.802 | 4.802 | 15,280 | +0.03(+0.55%) |
Apr 28, 2006 | 4.789 | 4.789 | 4.776 | 4.776 | 1,825 | +0.04(+0.93%) |
Apr 27, 2006 | 4.855 | 4.855 | 4.723 | 4.732 | 15,969 | -0.13(-2.70%) |
Apr 26, 2006 | 4.789 | 4.863 | 4.789 | 4.863 | 3,998 | +0.11(+2.30%) |
Apr 25, 2006 | 4.636 | 4.754 | 4.636 | 4.754 | 2,054 | -0.05(-1.00%) |
Apr 24, 2006 | 4.710 | 4.802 | 4.710 | 4.802 | 798 | +0.09(+1.95%) |
Apr 21, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 456 | +0.03(+0.56%) |
Apr 20, 2006 | 4.644 | 4.710 | 4.622 | 4.684 | 3,891 | +0.06(+1.33%) |
Apr 19, 2006 | 4.614 | 4.710 | 4.614 | 4.622 | 9,177 | -0.08(-1.67%) |
Apr 18, 2006 | 4.706 | 4.706 | 4.701 | 4.701 | 2,967 | +0.00(+0.07%) |
Apr 17, 2006 | 4.706 | 4.706 | 4.635 | 4.698 | 3,893 | +0.09(+1.92%) |
Apr 13, 2006 | 4.696 | 4.696 | 4.609 | 4.609 | 2,282 | -0.04(-0.75%) |
Apr 12, 2006 | 4.668 | 4.668 | 4.644 | 4.644 | 7,543 | -0.14(-3.02%) |
Apr 11, 2006 | 4.767 | 4.789 | 4.649 | 4.789 | 3,448 | +0.14(+3.11%) |
Apr 10, 2006 | 4.644 | 4.644 | 4.644 | 4.644 | 1,154 | -0.02(-0.47%) |
Apr 07, 2006 | 4.669 | 4.669 | 4.666 | 4.666 | 912 | +0.00(+0.09%) |
Apr 06, 2006 | 4.653 | 4.662 | 4.649 | 4.662 | 5,968 | -0.03(-0.56%) |
Apr 05, 2006 | 4.688 | 4.688 | 4.688 | 4.688 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 4.706 | 4.710 | 4.688 | 4.688 | 5,021 | -0.02(-0.47%) |