Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.025 | 4.046 | 3.958 | 4.000 | 968,241 | +0.01(+0.13%) |
Jun 29, 2006 | 3.745 | 4.003 | 3.745 | 3.995 | 1,686,196 | +0.27(+7.12%) |
Jun 28, 2006 | 3.684 | 3.737 | 3.664 | 3.729 | 1,052,257 | +0.06(+1.69%) |
Jun 27, 2006 | 3.634 | 3.714 | 3.634 | 3.667 | 1,011,130 | +0.03(+0.91%) |
Jun 26, 2006 | 3.598 | 3.680 | 3.598 | 3.634 | 603,975 | +0.04(+0.99%) |
Jun 23, 2006 | 3.600 | 3.630 | 3.579 | 3.598 | 791,983 | -0.04(-1.01%) |
Jun 22, 2006 | 3.578 | 3.637 | 3.563 | 3.635 | 864,836 | +0.05(+1.35%) |
Jun 21, 2006 | 3.540 | 3.630 | 3.499 | 3.586 | 1,446,486 | +0.08(+2.31%) |
Jun 20, 2006 | 3.528 | 3.652 | 3.446 | 3.505 | 5,536,835 | +0.22(+6.71%) |
Jun 19, 2006 | 3.401 | 3.426 | 3.254 | 3.285 | 789,046 | -0.12(-3.55%) |
Jun 16, 2006 | 3.420 | 3.453 | 3.391 | 3.406 | 345,464 | -0.02(-0.67%) |
Jun 15, 2006 | 3.314 | 3.477 | 3.314 | 3.429 | 889,512 | +0.11(+3.33%) |
Jun 14, 2006 | 3.356 | 3.391 | 3.289 | 3.318 | 1,309,005 | -0.05(-1.39%) |
Jun 13, 2006 | 3.464 | 3.464 | 3.339 | 3.365 | 1,969,383 | -0.11(-3.11%) |
Jun 12, 2006 | 3.536 | 3.608 | 3.465 | 3.473 | 2,803,081 | +0.03(+1.01%) |
Jun 09, 2006 | 3.373 | 3.448 | 3.356 | 3.438 | 1,595,718 | +0.05(+1.58%) |
Jun 08, 2006 | 3.425 | 3.425 | 3.319 | 3.385 | 1,898,880 | -0.06(-1.80%) |
Jun 07, 2006 | 3.502 | 3.502 | 3.412 | 3.447 | 1,247,903 | -0.05(-1.41%) |
Jun 06, 2006 | 3.543 | 3.543 | 3.470 | 3.496 | 1,516,402 | -0.05(-1.32%) |
Jun 05, 2006 | 3.540 | 3.564 | 3.536 | 3.543 | 1,770,800 | -0.02(-0.53%) |
Jun 02, 2006 | 3.565 | 3.603 | 3.527 | 3.562 | 779,058 | -0.00(-0.12%) |
Jun 01, 2006 | 3.550 | 3.576 | 3.527 | 3.566 | 482,358 | -0.01(-0.14%) |
May 31, 2006 | 3.604 | 3.664 | 3.525 | 3.571 | 619,251 | -0.04(-1.15%) |
May 30, 2006 | 3.673 | 3.698 | 3.599 | 3.613 | 841,335 | -0.01(-0.21%) |
May 26, 2006 | 3.625 | 3.676 | 3.601 | 3.620 | 825,472 | -0.01(-0.14%) |
May 25, 2006 | 3.579 | 3.641 | 3.568 | 3.625 | 393,054 | +0.06(+1.70%) |
May 24, 2006 | 3.579 | 3.593 | 3.526 | 3.565 | 794,333 | -0.02(-0.64%) |
May 23, 2006 | 3.570 | 3.630 | 3.570 | 3.588 | 667,428 | +0.07(+2.11%) |
May 22, 2006 | 3.592 | 3.592 | 3.407 | 3.514 | 1,002,905 | -0.10(-2.64%) |
May 19, 2006 | 3.639 | 3.654 | 3.558 | 3.609 | 508,209 | -0.02(-0.56%) |
May 18, 2006 | 3.664 | 3.710 | 3.566 | 3.630 | 907,726 | +0.01(+0.28%) |
May 17, 2006 | 3.617 | 3.642 | 3.580 | 3.619 | 798,446 | -0.06(-1.60%) |
May 16, 2006 | 3.723 | 3.773 | 3.659 | 3.678 | 1,010,543 | -0.06(-1.53%) |
May 15, 2006 | 3.476 | 3.757 | 3.476 | 3.735 | 2,423,540 | +0.07(+1.83%) |
May 12, 2006 | 3.802 | 3.802 | 3.638 | 3.668 | 2,394,752 | -0.13(-3.32%) |
May 11, 2006 | 3.752 | 3.818 | 3.597 | 3.794 | 4,224,892 | +0.00(+0.07%) |
May 10, 2006 | 3.763 | 3.814 | 3.763 | 3.791 | 414,205 | +0.02(+0.52%) |
May 09, 2006 | 3.813 | 3.847 | 3.736 | 3.772 | 1,158,011 | -0.06(-1.47%) |
May 08, 2006 | 3.954 | 3.979 | 3.784 | 3.828 | 1,969,383 | -0.13(-3.35%) |
May 05, 2006 | 4.067 | 4.087 | 3.887 | 3.961 | 1,539,315 | -0.10(-2.43%) |
May 04, 2006 | 4.170 | 4.170 | 4.059 | 4.059 | 3,156,772 | -0.05(-1.28%) |
May 03, 2006 | 4.116 | 4.126 | 4.099 | 4.112 | 495,283 | +0.02(+0.44%) |
May 02, 2006 | 4.051 | 4.097 | 4.051 | 4.094 | 716,193 | +0.06(+1.50%) |
May 01, 2006 | 4.123 | 4.123 | 4.030 | 4.034 | 1,457,062 | -0.03(-0.65%) |
Apr 28, 2006 | 3.906 | 4.067 | 3.905 | 4.060 | 1,309,593 | +0.13(+3.27%) |
Apr 27, 2006 | 3.947 | 3.994 | 3.922 | 3.932 | 709,142 | -0.01(-0.28%) |
Apr 26, 2006 | 3.944 | 3.967 | 3.930 | 3.943 | 1,300,192 | -0.00(-0.02%) |
Apr 25, 2006 | 3.979 | 3.990 | 3.940 | 3.944 | 788,458 | -0.03(-0.77%) |
Apr 24, 2006 | 3.938 | 4.004 | 3.919 | 3.974 | 907,726 | +0.02(+0.39%) |
Apr 21, 2006 | 3.977 | 3.978 | 3.895 | 3.959 | 968,828 | -0.02(-0.41%) |
Apr 20, 2006 | 4.041 | 4.042 | 3.956 | 3.975 | 408,329 | -0.08(-1.89%) |
Apr 19, 2006 | 4.035 | 4.067 | 4.025 | 4.052 | 848,386 | +0.02(+0.42%) |
Apr 18, 2006 | 4.000 | 4.043 | 3.979 | 4.035 | 1,316,643 | +0.04(+1.04%) |
Apr 17, 2006 | 3.987 | 4.005 | 3.974 | 3.993 | 403,629 | +0.02(+0.58%) |
Apr 13, 2006 | 4.088 | 4.088 | 3.955 | 3.970 | 917,126 | -0.12(-2.89%) |
Apr 12, 2006 | 3.983 | 4.106 | 3.983 | 4.088 | 866,599 | +0.04(+1.03%) |
Apr 11, 2006 | 4.113 | 4.127 | 4.031 | 4.047 | 1,184,450 | -0.05(-1.31%) |
Apr 10, 2006 | 4.110 | 4.174 | 4.100 | 4.100 | 1,293,142 | -0.00(-0.04%) |
Apr 07, 2006 | 4.209 | 4.270 | 4.095 | 4.102 | 1,645,070 | -0.10(-2.35%) |
Apr 06, 2006 | 4.022 | 4.252 | 4.022 | 4.201 | 2,427,065 | +0.26(+6.61%) |
Apr 05, 2006 | 3.809 | 3.943 | 3.799 | 3.940 | 2,297,810 | +0.14(+3.56%) |
Apr 04, 2006 | 3.836 | 3.877 | 3.750 | 3.805 | 3,079,218 | -0.07(-1.93%) |