Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.824 | 3.843 | 3.812 | 3.837 | 614,712 | +0.01(+0.33%) |
Jun 29, 2006 | 3.840 | 3.846 | 3.809 | 3.824 | 612,790 | -0.01(-0.16%) |
Jun 28, 2006 | 3.812 | 3.830 | 3.793 | 3.830 | 756,298 | +0.04(+0.99%) |
Jun 27, 2006 | 3.818 | 3.830 | 3.784 | 3.793 | 541,037 | -0.03(-0.82%) |
Jun 26, 2006 | 3.827 | 3.843 | 3.818 | 3.824 | 541,037 | -0.01(-0.24%) |
Jun 23, 2006 | 3.840 | 3.852 | 3.827 | 3.834 | 380,872 | +0.00(+0.08%) |
Jun 22, 2006 | 3.840 | 3.852 | 3.824 | 3.830 | 531,747 | -0.02(-0.57%) |
Jun 21, 2006 | 3.846 | 3.855 | 3.830 | 3.852 | 618,236 | +0.02(+0.65%) |
Jun 20, 2006 | 3.830 | 3.840 | 3.815 | 3.827 | 680,380 | +0.02(+0.41%) |
Jun 19, 2006 | 3.818 | 3.834 | 3.812 | 3.812 | 408,100 | -0.00(-0.08%) |
Jun 16, 2006 | 3.824 | 3.837 | 3.809 | 3.815 | 384,395 | -0.00(-0.08%) |
Jun 15, 2006 | 3.796 | 3.827 | 3.787 | 3.818 | 511,246 | +0.03(+0.82%) |
Jun 14, 2006 | 3.802 | 3.809 | 3.784 | 3.787 | 575,632 | -0.02(-0.49%) |
Jun 13, 2006 | 3.821 | 3.846 | 3.796 | 3.805 | 572,429 | -0.06(-1.61%) |
Jun 12, 2006 | 3.884 | 3.890 | 3.865 | 3.868 | 414,506 | -0.01(-0.16%) |
Jun 09, 2006 | 3.865 | 3.884 | 3.859 | 3.874 | 432,765 | +0.01(+0.24%) |
Jun 08, 2006 | 3.871 | 3.880 | 3.849 | 3.865 | 567,304 | -0.00(-0.08%) |
Jun 07, 2006 | 3.890 | 3.890 | 3.865 | 3.868 | 717,859 | -0.01(-0.32%) |
Jun 06, 2006 | 3.908 | 3.908 | 3.880 | 3.880 | 464,478 | -0.01(-0.32%) |
Jun 05, 2006 | 3.905 | 3.952 | 3.893 | 3.893 | 739,961 | -0.01(-0.32%) |
Jun 02, 2006 | 3.874 | 3.905 | 3.874 | 3.905 | 409,061 | +0.03(+0.89%) |
Jun 01, 2006 | 3.855 | 3.871 | 3.849 | 3.871 | 441,414 | +0.02(+0.40%) |
May 31, 2006 | 3.855 | 3.855 | 3.846 | 3.855 | 469,923 | +0.01(+0.16%) |
May 30, 2006 | 3.852 | 3.862 | 3.840 | 3.849 | 572,109 | -0.01(-0.24%) |
May 26, 2006 | 3.843 | 3.862 | 3.843 | 3.859 | 481,135 | +0.02(+0.65%) |
May 25, 2006 | 3.830 | 3.840 | 3.824 | 3.834 | 516,051 | +0.01(+0.16%) |
May 24, 2006 | 3.868 | 3.871 | 3.824 | 3.827 | 541,677 | -0.03(-0.73%) |
May 23, 2006 | 3.855 | 3.871 | 3.846 | 3.855 | 584,922 | -0.00(-0.08%) |
May 22, 2006 | 3.846 | 3.859 | 3.830 | 3.859 | 537,833 | -0.02(-0.56%) |
May 19, 2006 | 3.834 | 3.880 | 3.827 | 3.880 | 437,890 | +0.03(+0.89%) |
May 18, 2006 | 3.837 | 3.859 | 3.830 | 3.846 | 519,895 | +0.02(+0.41%) |
May 17, 2006 | 3.877 | 3.877 | 3.827 | 3.830 | 501,636 | -0.05(-1.21%) |
May 16, 2006 | 3.884 | 3.890 | 3.855 | 3.877 | 443,656 | +0.02(+0.57%) |
May 15, 2006 | 3.849 | 3.871 | 3.846 | 3.855 | 513,488 | -0.03(-0.80%) |
May 12, 2006 | 3.884 | 3.887 | 3.865 | 3.887 | 483,057 | +0.01(+0.32%) |
May 11, 2006 | 3.899 | 3.912 | 3.874 | 3.874 | 787,691 | -0.03(-0.88%) |
May 10, 2006 | 3.908 | 3.924 | 3.902 | 3.908 | 546,162 | +0.00(+0.08%) |
May 09, 2006 | 3.905 | 3.915 | 3.896 | 3.905 | 751,493 | +0.00(+0.00%) |
May 08, 2006 | 3.890 | 3.905 | 3.884 | 3.905 | 561,858 | +0.02(+0.48%) |
May 05, 2006 | 3.874 | 3.893 | 3.874 | 3.887 | 610,228 | +0.01(+0.32%) |
May 04, 2006 | 3.859 | 3.874 | 3.849 | 3.874 | 509,004 | +0.02(+0.49%) |
May 03, 2006 | 3.855 | 3.859 | 3.840 | 3.855 | 690,631 | +0.00(+0.00%) |
May 02, 2006 | 3.837 | 3.877 | 3.837 | 3.855 | 1,022,492 | +0.02(+0.49%) |
May 01, 2006 | 3.815 | 3.849 | 3.812 | 3.837 | 948,176 | +0.05(+1.40%) |
Apr 28, 2006 | 3.780 | 3.784 | 3.765 | 3.784 | 441,094 | +0.02(+0.58%) |
Apr 27, 2006 | 3.759 | 3.777 | 3.756 | 3.762 | 632,651 | +0.00(+0.08%) |
Apr 26, 2006 | 3.762 | 3.768 | 3.749 | 3.759 | 565,061 | +0.01(+0.33%) |
Apr 25, 2006 | 3.768 | 3.771 | 3.731 | 3.746 | 654,754 | -0.02(-0.41%) |
Apr 24, 2006 | 3.746 | 3.765 | 3.746 | 3.762 | 683,904 | +0.01(+0.17%) |
Apr 21, 2006 | 3.756 | 3.768 | 3.746 | 3.756 | 491,065 | +0.01(+0.17%) |
Apr 20, 2006 | 3.752 | 3.768 | 3.743 | 3.749 | 461,915 | -0.02(-0.41%) |
Apr 19, 2006 | 3.765 | 3.780 | 3.762 | 3.765 | 547,123 | -0.02(-0.41%) |
Apr 18, 2006 | 3.734 | 3.780 | 3.718 | 3.780 | 786,089 | +0.05(+1.25%) |
Apr 17, 2006 | 3.740 | 3.749 | 3.718 | 3.734 | 662,442 | -0.01(-0.17%) |
Apr 13, 2006 | 3.777 | 3.768 | 3.740 | 3.740 | 462,556 | -0.04(-0.99%) |
Apr 12, 2006 | 3.777 | 3.793 | 3.768 | 3.777 | 525,340 | -0.01(-0.25%) |
Apr 11, 2006 | 3.784 | 3.809 | 3.765 | 3.787 | 613,431 | -0.03(-0.90%) |
Apr 10, 2006 | 3.818 | 3.827 | 3.809 | 3.821 | 728,109 | -0.01(-0.24%) |
Apr 07, 2006 | 3.877 | 3.877 | 3.827 | 3.830 | 715,296 | -0.04(-0.97%) |
Apr 06, 2006 | 3.874 | 3.880 | 3.859 | 3.868 | 468,322 | -0.00(-0.08%) |
Apr 05, 2006 | 3.843 | 3.874 | 3.843 | 3.871 | 521,496 | +0.02(+0.57%) |
Apr 04, 2006 | 3.849 | 3.859 | 3.837 | 3.849 | 586,523 | +0.00(+0.00%) |