Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.243 | 4.285 | 4.233 | 4.237 | 12,342,942 | +0.00(+0.02%) |
Jun 29, 2006 | 4.185 | 4.250 | 4.160 | 4.236 | 24,709,778 | +0.07(+1.58%) |
Jun 28, 2006 | 4.264 | 4.264 | 4.128 | 4.170 | 81,588,240 | -0.20(-4.68%) |
Jun 27, 2006 | 4.418 | 4.418 | 4.349 | 4.375 | 17,551,942 | -0.03(-0.71%) |
Jun 26, 2006 | 4.439 | 4.443 | 4.393 | 4.406 | 10,129,356 | -0.01(-0.15%) |
Jun 23, 2006 | 4.388 | 4.445 | 4.373 | 4.413 | 13,829,180 | +0.03(+0.58%) |
Jun 22, 2006 | 4.329 | 4.394 | 4.301 | 4.388 | 15,718,757 | +0.06(+1.35%) |
Jun 21, 2006 | 4.298 | 4.355 | 4.284 | 4.329 | 13,308,280 | +0.03(+0.69%) |
Jun 20, 2006 | 4.359 | 4.367 | 4.284 | 4.299 | 15,954,834 | -0.05(-1.07%) |
Jun 19, 2006 | 4.394 | 4.397 | 4.321 | 4.346 | 12,428,006 | -0.00(-0.10%) |
Jun 16, 2006 | 4.352 | 4.409 | 4.343 | 4.350 | 9,955,404 | -0.02(-0.48%) |
Jun 15, 2006 | 4.293 | 4.407 | 4.284 | 4.371 | 16,134,521 | +0.08(+1.79%) |
Jun 14, 2006 | 4.248 | 4.301 | 4.248 | 4.294 | 15,956,746 | +0.04(+0.87%) |
Jun 13, 2006 | 4.237 | 4.301 | 4.232 | 4.257 | 14,312,804 | +0.01(+0.30%) |
Jun 12, 2006 | 4.250 | 4.305 | 4.237 | 4.244 | 14,150,322 | +0.00(+0.00%) |
Jun 09, 2006 | 4.235 | 4.275 | 4.222 | 4.244 | 7,771,446 | +0.03(+0.60%) |
Jun 08, 2006 | 4.216 | 4.236 | 4.141 | 4.219 | 16,679,315 | -0.00(-0.11%) |
Jun 07, 2006 | 4.198 | 4.247 | 4.198 | 4.224 | 22,666,320 | +0.03(+0.67%) |
Jun 06, 2006 | 4.211 | 4.223 | 4.180 | 4.196 | 11,131,013 | -0.00(-0.06%) |
Jun 05, 2006 | 4.279 | 4.279 | 4.193 | 4.198 | 17,391,372 | -0.08(-1.88%) |
Jun 02, 2006 | 4.257 | 4.298 | 4.241 | 4.279 | 12,808,407 | +0.02(+0.45%) |
Jun 01, 2006 | 4.207 | 4.265 | 4.199 | 4.259 | 13,223,215 | +0.06(+1.38%) |
May 31, 2006 | 4.185 | 4.217 | 4.185 | 4.201 | 12,773,999 | +0.02(+0.39%) |
May 30, 2006 | 4.230 | 4.232 | 4.185 | 4.185 | 9,217,542 | -0.05(-1.25%) |
May 26, 2006 | 4.181 | 4.265 | 4.178 | 4.238 | 15,035,374 | +0.07(+1.71%) |
May 25, 2006 | 4.167 | 4.174 | 4.131 | 4.167 | 7,232,386 | +0.02(+0.49%) |
May 24, 2006 | 4.133 | 4.163 | 4.102 | 4.146 | 15,994,977 | +0.01(+0.34%) |
May 23, 2006 | 4.117 | 4.264 | 4.117 | 4.132 | 31,920,182 | +0.05(+1.30%) |
May 22, 2006 | 4.107 | 4.135 | 4.049 | 4.079 | 27,603,880 | -0.04(-0.91%) |
May 19, 2006 | 4.164 | 4.167 | 4.069 | 4.117 | 37,204,688 | -0.05(-1.32%) |
May 18, 2006 | 4.159 | 4.235 | 4.159 | 4.172 | 14,165,614 | -0.03(-0.68%) |
May 17, 2006 | 4.188 | 4.232 | 4.174 | 4.201 | 18,167,464 | -0.02(-0.46%) |
May 16, 2006 | 4.280 | 4.294 | 4.212 | 4.220 | 15,388,057 | -0.05(-1.19%) |
May 15, 2006 | 4.237 | 4.273 | 4.237 | 4.271 | 11,723,597 | +0.01(+0.17%) |
May 12, 2006 | 4.237 | 4.285 | 4.234 | 4.264 | 12,322,871 | +0.01(+0.23%) |
May 11, 2006 | 4.338 | 4.347 | 4.245 | 4.254 | 10,370,212 | -0.05(-1.24%) |
May 10, 2006 | 4.311 | 4.338 | 4.300 | 4.307 | 8,740,607 | +0.01(+0.16%) |
May 09, 2006 | 4.308 | 4.334 | 4.297 | 4.300 | 8,274,187 | -0.00(-0.06%) |
May 08, 2006 | 4.269 | 4.313 | 4.265 | 4.303 | 9,358,997 | +0.04(+0.86%) |
May 05, 2006 | 4.247 | 4.268 | 4.234 | 4.266 | 8,167,139 | +0.03(+0.73%) |
May 04, 2006 | 4.256 | 4.284 | 4.235 | 4.235 | 10,459,100 | -0.01(-0.21%) |
May 03, 2006 | 4.268 | 4.279 | 4.214 | 4.244 | 14,321,406 | -0.02(-0.54%) |
May 02, 2006 | 4.295 | 4.306 | 4.267 | 4.267 | 9,166,885 | -0.01(-0.16%) |
May 01, 2006 | 4.291 | 4.312 | 4.265 | 4.274 | 11,412,968 | -0.01(-0.17%) |
Apr 28, 2006 | 4.298 | 4.310 | 4.252 | 4.281 | 7,912,902 | +0.00(+0.00%) |
Apr 27, 2006 | 4.204 | 4.287 | 4.204 | 4.281 | 12,360,146 | +0.03(+0.71%) |
Apr 26, 2006 | 4.304 | 4.315 | 4.235 | 4.251 | 14,910,167 | -0.04(-0.93%) |
Apr 25, 2006 | 4.321 | 4.333 | 4.274 | 4.291 | 11,732,199 | -0.04(-0.82%) |
Apr 24, 2006 | 4.343 | 4.344 | 4.316 | 4.326 | 13,660,007 | -0.02(-0.39%) |
Apr 21, 2006 | 4.347 | 4.350 | 4.317 | 4.343 | 11,023,010 | +0.01(+0.23%) |
Apr 20, 2006 | 4.292 | 4.342 | 4.292 | 4.333 | 8,894,488 | +0.04(+0.86%) |
Apr 19, 2006 | 4.279 | 4.312 | 4.266 | 4.296 | 11,802,926 | +0.02(+0.45%) |
Apr 18, 2006 | 4.277 | 4.297 | 4.263 | 4.277 | 20,532,064 | -0.00(-0.07%) |
Apr 17, 2006 | 4.355 | 4.355 | 4.250 | 4.280 | 19,921,320 | -0.08(-1.79%) |
Apr 13, 2006 | 4.318 | 4.379 | 4.319 | 4.358 | 16,149,813 | +0.04(+0.91%) |
Apr 12, 2006 | 4.315 | 4.331 | 4.291 | 4.318 | 14,256,413 | +0.00(+0.07%) |
Apr 11, 2006 | 4.371 | 4.391 | 4.306 | 4.315 | 11,985,480 | -0.03(-0.72%) |
Apr 10, 2006 | 4.385 | 4.400 | 4.326 | 4.347 | 12,811,274 | -0.03(-0.65%) |
Apr 07, 2006 | 4.454 | 4.465 | 4.370 | 4.375 | 12,460,503 | -0.06(-1.45%) |
Apr 06, 2006 | 4.431 | 4.453 | 4.389 | 4.439 | 13,521,419 | +0.02(+0.34%) |
Apr 05, 2006 | 4.441 | 4.454 | 4.406 | 4.424 | 9,311,208 | -0.02(-0.55%) |
Apr 04, 2006 | 4.428 | 4.456 | 4.395 | 4.449 | 9,216,586 | +0.01(+0.15%) |