Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.390 | 5.416 | 5.358 | 5.416 | 147,229 | +0.08(+1.56%) |
Jun 29, 2006 | 5.361 | 5.401 | 5.318 | 5.332 | 269,397 | -0.04(-0.75%) |
Jun 28, 2006 | 5.304 | 5.378 | 5.301 | 5.373 | 182,383 | +0.08(+1.46%) |
Jun 27, 2006 | 5.324 | 5.353 | 5.281 | 5.295 | 123,212 | -0.02(-0.38%) |
Jun 26, 2006 | 5.358 | 5.373 | 5.315 | 5.315 | 106,506 | -0.03(-0.54%) |
Jun 23, 2006 | 5.373 | 5.396 | 5.315 | 5.344 | 185,167 | +0.02(+0.32%) |
Jun 22, 2006 | 5.327 | 5.361 | 5.301 | 5.327 | 167,416 | +0.01(+0.22%) |
Jun 21, 2006 | 5.255 | 5.330 | 5.243 | 5.315 | 197,349 | +0.07(+1.43%) |
Jun 20, 2006 | 5.330 | 5.330 | 5.220 | 5.240 | 199,089 | -0.08(-1.46%) |
Jun 19, 2006 | 5.373 | 5.401 | 5.284 | 5.318 | 169,504 | -0.04(-0.75%) |
Jun 16, 2006 | 5.258 | 5.358 | 5.258 | 5.358 | 135,046 | +0.09(+1.63%) |
Jun 15, 2006 | 5.249 | 5.309 | 5.243 | 5.272 | 152,101 | +0.01(+0.16%) |
Jun 14, 2006 | 5.223 | 5.263 | 5.183 | 5.263 | 122,516 | +0.02(+0.38%) |
Jun 13, 2006 | 5.376 | 5.387 | 5.203 | 5.243 | 161,499 | -0.13(-2.46%) |
Jun 12, 2006 | 5.436 | 5.453 | 5.344 | 5.376 | 175,421 | -0.04(-0.74%) |
Jun 09, 2006 | 5.367 | 5.421 | 5.350 | 5.416 | 184,471 | +0.06(+1.07%) |
Jun 08, 2006 | 5.470 | 5.482 | 5.353 | 5.358 | 187,951 | -0.08(-1.53%) |
Jun 07, 2006 | 5.373 | 5.479 | 5.373 | 5.442 | 208,835 | +0.04(+0.74%) |
Jun 06, 2006 | 5.347 | 5.416 | 5.332 | 5.401 | 163,587 | +0.06(+1.08%) |
Jun 05, 2006 | 5.321 | 5.401 | 5.315 | 5.344 | 120,080 | +0.01(+0.27%) |
Jun 02, 2006 | 5.309 | 5.353 | 5.284 | 5.330 | 108,246 | +0.04(+0.82%) |
Jun 01, 2006 | 5.269 | 5.381 | 5.269 | 5.286 | 238,420 | +0.01(+0.16%) |
May 31, 2006 | 5.275 | 5.301 | 5.246 | 5.278 | 167,068 | -0.01(-0.11%) |
May 30, 2006 | 5.272 | 5.301 | 5.269 | 5.284 | 86,318 | -0.00(-0.05%) |
May 26, 2006 | 5.252 | 5.324 | 5.252 | 5.286 | 149,665 | +0.04(+0.77%) |
May 25, 2006 | 5.172 | 5.249 | 5.172 | 5.246 | 222,409 | +0.02(+0.38%) |
May 24, 2006 | 5.212 | 5.249 | 5.192 | 5.226 | 203,614 | +0.01(+0.11%) |
May 23, 2006 | 5.229 | 5.243 | 5.195 | 5.220 | 218,581 | +0.03(+0.55%) |
May 22, 2006 | 5.246 | 5.246 | 5.169 | 5.192 | 190,040 | -0.04(-0.77%) |
May 19, 2006 | 5.312 | 5.327 | 5.209 | 5.232 | 202,570 | -0.08(-1.46%) |
May 18, 2006 | 5.330 | 5.353 | 5.304 | 5.309 | 139,571 | -0.01(-0.11%) |
May 17, 2006 | 5.410 | 5.427 | 5.301 | 5.315 | 297,938 | -0.10(-1.80%) |
May 16, 2006 | 5.387 | 5.439 | 5.381 | 5.413 | 149,665 | +0.03(+0.48%) |
May 15, 2006 | 5.444 | 5.459 | 5.367 | 5.387 | 111,030 | -0.06(-1.06%) |
May 12, 2006 | 5.413 | 5.444 | 5.393 | 5.444 | 102,677 | +0.03(+0.58%) |
May 11, 2006 | 5.436 | 5.450 | 5.396 | 5.413 | 130,174 | -0.01(-0.16%) |
May 10, 2006 | 5.390 | 5.433 | 5.387 | 5.421 | 185,167 | +0.02(+0.43%) |
May 09, 2006 | 5.416 | 5.436 | 5.393 | 5.399 | 173,333 | -0.02(-0.32%) |
May 08, 2006 | 5.341 | 5.416 | 5.341 | 5.416 | 239,812 | +0.08(+1.56%) |
May 05, 2006 | 5.387 | 5.393 | 5.327 | 5.332 | 171,245 | -0.05(-0.96%) |
May 04, 2006 | 5.424 | 5.442 | 5.358 | 5.384 | 216,840 | -0.03(-0.48%) |
May 03, 2006 | 5.424 | 5.430 | 5.390 | 5.410 | 146,184 | -0.01(-0.21%) |
May 02, 2006 | 5.459 | 5.459 | 5.401 | 5.421 | 167,068 | -0.02(-0.37%) |
May 01, 2006 | 5.450 | 5.516 | 5.416 | 5.442 | 284,364 | +0.02(+0.37%) |
Apr 28, 2006 | 5.450 | 5.450 | 5.401 | 5.421 | 165,328 | +0.04(+0.80%) |
Apr 27, 2006 | 5.384 | 5.387 | 5.338 | 5.378 | 161,499 | +0.02(+0.32%) |
Apr 26, 2006 | 5.442 | 5.444 | 5.330 | 5.361 | 165,676 | -0.07(-1.27%) |
Apr 25, 2006 | 5.424 | 5.447 | 5.367 | 5.430 | 239,812 | +0.03(+0.48%) |
Apr 24, 2006 | 5.353 | 5.430 | 5.353 | 5.404 | 176,466 | +0.02(+0.43%) |
Apr 21, 2006 | 5.370 | 5.387 | 5.327 | 5.381 | 148,621 | +0.02(+0.38%) |
Apr 20, 2006 | 5.430 | 5.430 | 5.344 | 5.361 | 160,803 | -0.05(-1.01%) |
Apr 19, 2006 | 5.430 | 5.447 | 5.378 | 5.416 | 201,526 | -0.16(-2.94%) |
Apr 18, 2006 | 5.594 | 5.611 | 5.548 | 5.580 | 170,549 | +0.01(+0.26%) |
Apr 17, 2006 | 5.611 | 5.654 | 5.548 | 5.565 | 211,271 | -0.00(-0.05%) |
Apr 13, 2006 | 5.531 | 5.568 | 5.490 | 5.568 | 161,151 | +0.04(+0.68%) |
Apr 12, 2006 | 5.646 | 5.666 | 5.531 | 5.531 | 124,953 | -0.09(-1.69%) |
Apr 11, 2006 | 5.631 | 5.634 | 5.554 | 5.625 | 199,089 | +0.00(+0.00%) |
Apr 10, 2006 | 5.625 | 5.666 | 5.603 | 5.625 | 190,040 | +0.02(+0.36%) |
Apr 07, 2006 | 5.603 | 5.611 | 5.580 | 5.605 | 180,642 | +0.05(+0.88%) |
Apr 06, 2006 | 5.628 | 5.651 | 5.534 | 5.557 | 363,721 | -0.07(-1.23%) |
Apr 05, 2006 | 5.608 | 5.646 | 5.603 | 5.625 | 153,146 | +0.01(+0.25%) |
Apr 04, 2006 | 5.657 | 5.674 | 5.603 | 5.611 | 201,874 | -0.05(-0.96%) |