Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.845 | 4.845 | 4.803 | 4.829 | 702,135 | +0.08(+1.62%) |
Jun 29, 2006 | 4.707 | 4.752 | 4.678 | 4.752 | 623,743 | +0.07(+1.53%) |
Jun 28, 2006 | 4.710 | 4.739 | 4.670 | 4.680 | 514,447 | -0.04(-0.84%) |
Jun 27, 2006 | 4.757 | 4.773 | 4.683 | 4.720 | 768,090 | -0.01(-0.22%) |
Jun 26, 2006 | 4.728 | 4.752 | 4.681 | 4.731 | 622,236 | +0.01(+0.17%) |
Jun 23, 2006 | 4.712 | 4.744 | 4.678 | 4.723 | 585,301 | +0.03(+0.62%) |
Jun 22, 2006 | 4.720 | 4.736 | 4.670 | 4.694 | 620,728 | -0.03(-0.56%) |
Jun 21, 2006 | 4.749 | 4.752 | 4.712 | 4.720 | 570,602 | -0.12(-2.57%) |
Jun 20, 2006 | 4.890 | 4.890 | 4.832 | 4.845 | 449,999 | -0.03(-0.60%) |
Jun 19, 2006 | 4.879 | 4.893 | 4.834 | 4.874 | 511,055 | +0.00(+0.05%) |
Jun 16, 2006 | 4.890 | 4.890 | 4.803 | 4.872 | 615,452 | +0.01(+0.22%) |
Jun 15, 2006 | 4.792 | 4.866 | 4.792 | 4.861 | 359,170 | +0.07(+1.44%) |
Jun 14, 2006 | 4.826 | 4.826 | 4.757 | 4.792 | 470,728 | -0.02(-0.44%) |
Jun 13, 2006 | 4.816 | 4.818 | 4.763 | 4.813 | 552,889 | -0.02(-0.33%) |
Jun 12, 2006 | 4.951 | 4.951 | 4.805 | 4.829 | 427,009 | -0.07(-1.52%) |
Jun 09, 2006 | 4.933 | 4.933 | 4.872 | 4.903 | 309,045 | +0.01(+0.22%) |
Jun 08, 2006 | 4.956 | 4.967 | 4.842 | 4.893 | 701,381 | -0.04(-0.81%) |
Jun 07, 2006 | 4.898 | 4.935 | 4.882 | 4.933 | 521,984 | +0.04(+0.76%) |
Jun 06, 2006 | 4.914 | 4.943 | 4.874 | 4.895 | 645,602 | +0.01(+0.27%) |
Jun 05, 2006 | 4.895 | 4.917 | 4.869 | 4.882 | 555,904 | +0.00(+0.00%) |
Jun 02, 2006 | 4.840 | 4.882 | 4.810 | 4.882 | 578,517 | +0.07(+1.43%) |
Jun 01, 2006 | 4.829 | 4.871 | 4.792 | 4.813 | 668,969 | +0.02(+0.50%) |
May 31, 2006 | 4.726 | 4.789 | 4.715 | 4.789 | 630,904 | +0.08(+1.75%) |
May 30, 2006 | 4.787 | 4.789 | 4.675 | 4.707 | 431,532 | -0.08(-1.72%) |
May 26, 2006 | 4.821 | 4.853 | 4.781 | 4.789 | 517,839 | +0.01(+0.17%) |
May 25, 2006 | 4.728 | 4.784 | 4.696 | 4.781 | 867,210 | +0.08(+1.81%) |
May 24, 2006 | 4.715 | 4.749 | 4.649 | 4.696 | 854,396 | -0.02(-0.39%) |
May 23, 2006 | 4.773 | 4.773 | 4.715 | 4.715 | 939,949 | -0.02(-0.34%) |
May 22, 2006 | 4.818 | 4.818 | 4.707 | 4.731 | 882,663 | -0.08(-1.65%) |
May 19, 2006 | 4.829 | 4.840 | 4.795 | 4.810 | 452,638 | -0.01(-0.22%) |
May 18, 2006 | 4.866 | 4.872 | 4.813 | 4.821 | 552,512 | +0.01(+0.11%) |
May 17, 2006 | 4.869 | 4.869 | 4.771 | 4.816 | 723,994 | -0.05(-1.09%) |
May 16, 2006 | 4.861 | 4.901 | 4.850 | 4.869 | 679,899 | +0.03(+0.55%) |
May 15, 2006 | 4.810 | 4.845 | 4.789 | 4.842 | 627,135 | +0.01(+0.16%) |
May 12, 2006 | 4.848 | 4.861 | 4.821 | 4.834 | 633,542 | -0.01(-0.22%) |
May 11, 2006 | 4.869 | 4.893 | 4.845 | 4.845 | 570,602 | -0.04(-0.81%) |
May 10, 2006 | 4.872 | 4.901 | 4.856 | 4.885 | 638,442 | +0.01(+0.11%) |
May 09, 2006 | 4.943 | 4.943 | 4.872 | 4.879 | 685,175 | -0.04(-0.76%) |
May 08, 2006 | 4.946 | 4.948 | 4.898 | 4.917 | 494,095 | -0.02(-0.32%) |
May 05, 2006 | 4.962 | 4.967 | 4.922 | 4.933 | 543,090 | -0.00(-0.05%) |
May 04, 2006 | 4.967 | 4.970 | 4.911 | 4.935 | 480,150 | +0.02(+0.38%) |
May 03, 2006 | 4.911 | 4.922 | 4.893 | 4.917 | 475,628 | +0.01(+0.22%) |
May 02, 2006 | 4.922 | 4.933 | 4.895 | 4.906 | 373,492 | +0.01(+0.11%) |
May 01, 2006 | 4.879 | 4.909 | 4.872 | 4.901 | 534,798 | +0.03(+0.71%) |
Apr 28, 2006 | 4.840 | 4.869 | 4.832 | 4.866 | 481,281 | +0.03(+0.55%) |
Apr 27, 2006 | 4.842 | 4.845 | 4.805 | 4.840 | 511,808 | +0.00(+0.05%) |
Apr 26, 2006 | 4.887 | 4.893 | 4.816 | 4.837 | 697,989 | -0.04(-0.76%) |
Apr 25, 2006 | 4.911 | 4.917 | 4.810 | 4.874 | 726,256 | -0.02(-0.49%) |
Apr 24, 2006 | 4.898 | 4.922 | 4.869 | 4.898 | 552,135 | -0.01(-0.11%) |
Apr 21, 2006 | 4.911 | 4.943 | 4.864 | 4.903 | 559,296 | +0.02(+0.49%) |
Apr 20, 2006 | 4.848 | 4.909 | 4.845 | 4.879 | 552,512 | +0.04(+0.88%) |
Apr 19, 2006 | 4.787 | 4.842 | 4.765 | 4.837 | 751,130 | +0.06(+1.17%) |
Apr 18, 2006 | 4.810 | 4.837 | 4.773 | 4.781 | 779,396 | -0.02(-0.44%) |
Apr 17, 2006 | 4.887 | 4.895 | 4.763 | 4.803 | 702,135 | -0.08(-1.58%) |
Apr 13, 2006 | 4.895 | 4.895 | 4.864 | 4.879 | 581,155 | -0.02(-0.33%) |
Apr 12, 2006 | 4.914 | 4.935 | 4.890 | 4.895 | 603,768 | -0.04(-0.75%) |
Apr 11, 2006 | 4.933 | 4.964 | 4.909 | 4.933 | 589,070 | -0.01(-0.16%) |
Apr 10, 2006 | 4.951 | 4.970 | 4.909 | 4.941 | 557,788 | -0.04(-0.80%) |
Apr 07, 2006 | 5.017 | 5.047 | 4.956 | 4.980 | 623,366 | -0.01(-0.21%) |
Apr 06, 2006 | 5.028 | 5.031 | 4.991 | 4.991 | 408,542 | -0.03(-0.58%) |
Apr 05, 2006 | 5.031 | 5.041 | 5.007 | 5.020 | 474,497 | -0.01(-0.21%) |
Apr 04, 2006 | 5.033 | 5.055 | 5.012 | 5.031 | 552,135 | -0.03(-0.63%) |