Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.431 | 5.489 | 5.384 | 5.441 | 22,647,164 | +0.02(+0.36%) |
Jun 29, 2006 | 5.197 | 5.429 | 5.181 | 5.422 | 38,838,208 | +0.26(+5.10%) |
Jun 28, 2006 | 5.099 | 5.171 | 5.046 | 5.159 | 14,159,102 | +0.08(+1.65%) |
Jun 27, 2006 | 5.137 | 5.181 | 5.038 | 5.075 | 16,930,458 | -0.06(-1.09%) |
Jun 26, 2006 | 5.105 | 5.136 | 5.068 | 5.131 | 11,488,108 | +0.02(+0.40%) |
Jun 23, 2006 | 5.028 | 5.170 | 5.028 | 5.111 | 12,158,357 | +0.06(+1.13%) |
Jun 22, 2006 | 5.124 | 5.211 | 5.036 | 5.054 | 15,497,318 | -0.10(-1.89%) |
Jun 21, 2006 | 5.104 | 5.211 | 5.086 | 5.152 | 20,859,148 | +0.07(+1.39%) |
Jun 20, 2006 | 5.174 | 5.174 | 5.016 | 5.081 | 23,591,778 | -0.08(-1.55%) |
Jun 19, 2006 | 5.316 | 5.332 | 5.128 | 5.161 | 22,935,984 | -0.16(-3.02%) |
Jun 16, 2006 | 5.363 | 5.404 | 5.294 | 5.322 | 24,961,060 | -0.07(-1.25%) |
Jun 15, 2006 | 5.228 | 5.410 | 5.216 | 5.389 | 31,480,672 | +0.15(+2.90%) |
Jun 14, 2006 | 5.224 | 5.274 | 5.140 | 5.237 | 21,556,154 | -0.01(-0.14%) |
Jun 13, 2006 | 5.167 | 5.312 | 5.114 | 5.245 | 28,172,816 | +0.08(+1.53%) |
Jun 12, 2006 | 5.289 | 5.312 | 5.153 | 5.165 | 19,762,410 | -0.11(-2.01%) |
Jun 09, 2006 | 5.225 | 5.358 | 5.211 | 5.271 | 22,862,450 | +0.07(+1.31%) |
Jun 08, 2006 | 5.187 | 5.224 | 5.077 | 5.203 | 35,257,324 | -0.02(-0.42%) |
Jun 07, 2006 | 5.205 | 5.333 | 5.205 | 5.225 | 27,514,700 | +0.02(+0.39%) |
Jun 06, 2006 | 5.194 | 5.296 | 5.155 | 5.205 | 23,192,888 | +0.01(+0.18%) |
Jun 05, 2006 | 5.329 | 5.383 | 5.182 | 5.196 | 16,093,451 | -0.18(-3.27%) |
Jun 02, 2006 | 5.436 | 5.463 | 5.319 | 5.372 | 25,590,158 | -0.02(-0.44%) |
Jun 01, 2006 | 5.347 | 5.416 | 5.309 | 5.395 | 31,808,370 | +0.12(+2.32%) |
May 31, 2006 | 5.152 | 5.275 | 5.128 | 5.273 | 22,459,912 | +0.14(+2.80%) |
May 30, 2006 | 5.259 | 5.259 | 5.128 | 5.130 | 19,160,928 | -0.13(-2.43%) |
May 26, 2006 | 5.174 | 5.296 | 5.082 | 5.257 | 23,711,612 | +0.13(+2.44%) |
May 25, 2006 | 5.108 | 5.151 | 5.062 | 5.132 | 21,233,316 | +0.03(+0.54%) |
May 24, 2006 | 5.024 | 5.198 | 4.981 | 5.105 | 64,574,108 | +0.16(+3.22%) |
May 23, 2006 | 5.082 | 5.128 | 4.929 | 4.946 | 23,676,722 | -0.08(-1.66%) |
May 22, 2006 | 4.996 | 5.060 | 4.910 | 5.029 | 21,578,404 | -0.02(-0.47%) |
May 19, 2006 | 4.939 | 5.059 | 4.833 | 5.053 | 38,194,276 | +0.11(+2.21%) |
May 18, 2006 | 5.155 | 5.172 | 4.877 | 4.944 | 33,677,656 | -0.19(-3.67%) |
May 17, 2006 | 5.179 | 5.220 | 5.078 | 5.132 | 25,752,224 | -0.09(-1.66%) |
May 16, 2006 | 5.225 | 5.303 | 5.141 | 5.219 | 20,989,648 | -0.03(-0.60%) |
May 15, 2006 | 5.186 | 5.303 | 5.160 | 5.250 | 32,860,560 | +0.14(+2.77%) |
May 12, 2006 | 5.177 | 5.193 | 5.038 | 5.108 | 21,562,782 | -0.10(-1.87%) |
May 11, 2006 | 5.238 | 5.266 | 5.173 | 5.206 | 24,102,858 | -0.02(-0.33%) |
May 10, 2006 | 5.264 | 5.369 | 5.219 | 5.223 | 30,195,028 | -0.05(-0.98%) |
May 09, 2006 | 5.211 | 5.301 | 5.199 | 5.275 | 22,247,850 | +0.08(+1.47%) |
May 08, 2006 | 5.174 | 5.247 | 5.174 | 5.199 | 24,530,010 | +0.02(+0.48%) |
May 05, 2006 | 5.120 | 5.184 | 4.992 | 5.174 | 38,145,284 | +0.10(+1.90%) |
May 04, 2006 | 5.194 | 5.220 | 5.061 | 5.077 | 29,235,982 | -0.08(-1.62%) |
May 03, 2006 | 5.055 | 5.172 | 5.024 | 5.161 | 45,821,624 | +0.12(+2.39%) |
May 02, 2006 | 5.345 | 5.353 | 4.941 | 5.040 | 84,447,000 | -0.28(-5.34%) |
May 01, 2006 | 5.320 | 5.403 | 5.265 | 5.325 | 28,398,746 | +0.04(+0.68%) |
Apr 28, 2006 | 5.335 | 5.344 | 5.220 | 5.289 | 24,271,638 | +0.07(+1.27%) |
Apr 27, 2006 | 5.293 | 5.318 | 5.142 | 5.223 | 62,695,388 | -0.05(-0.92%) |
Apr 26, 2006 | 5.631 | 5.635 | 5.171 | 5.271 | 80,357,248 | -0.38(-6.74%) |
Apr 25, 2006 | 5.845 | 5.875 | 5.612 | 5.652 | 29,712,450 | -0.19(-3.20%) |
Apr 24, 2006 | 5.952 | 5.952 | 5.732 | 5.839 | 25,262,008 | -0.10(-1.61%) |
Apr 21, 2006 | 6.028 | 6.058 | 5.900 | 5.934 | 32,367,788 | -0.06(-0.98%) |
Apr 20, 2006 | 5.991 | 6.089 | 5.951 | 5.993 | 116,303,768 | +0.00(+0.05%) |
Apr 19, 2006 | 5.795 | 6.011 | 5.789 | 5.991 | 48,097,276 | +0.30(+5.32%) |
Apr 18, 2006 | 5.628 | 5.747 | 5.589 | 5.688 | 30,437,224 | +0.06(+1.06%) |
Apr 17, 2006 | 5.658 | 5.698 | 5.525 | 5.628 | 14,309,922 | -0.02(-0.39%) |
Apr 13, 2006 | 5.619 | 5.693 | 5.571 | 5.650 | 12,169,539 | +0.03(+0.56%) |
Apr 12, 2006 | 5.556 | 5.685 | 5.503 | 5.619 | 21,063,378 | +0.06(+1.13%) |
Apr 11, 2006 | 5.731 | 5.731 | 5.526 | 5.556 | 16,606,043 | -0.13(-2.36%) |
Apr 10, 2006 | 5.647 | 5.749 | 5.583 | 5.691 | 15,124,717 | +0.03(+0.60%) |
Apr 07, 2006 | 5.738 | 5.772 | 5.644 | 5.657 | 15,619,918 | -0.02(-0.34%) |
Apr 06, 2006 | 5.857 | 5.875 | 5.643 | 5.676 | 26,201,110 | -0.20(-3.44%) |
Apr 05, 2006 | 5.910 | 5.955 | 5.861 | 5.878 | 16,416,872 | -0.06(-0.96%) |
Apr 04, 2006 | 5.922 | 5.979 | 5.825 | 5.935 | 24,001,426 | +0.10(+1.64%) |