Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.133 | 3.138 | 3.120 | 3.135 | 1,076,317 | +0.02(+0.49%) |
Jun 29, 2006 | 3.107 | 3.130 | 3.107 | 3.120 | 1,112,351 | +0.01(+0.16%) |
Jun 28, 2006 | 3.123 | 3.133 | 3.094 | 3.115 | 1,086,501 | +0.02(+0.58%) |
Jun 27, 2006 | 3.125 | 3.133 | 3.092 | 3.097 | 1,037,933 | -0.02(-0.57%) |
Jun 26, 2006 | 3.138 | 3.145 | 3.110 | 3.115 | 813,505 | -0.02(-0.49%) |
Jun 23, 2006 | 3.128 | 3.145 | 3.128 | 3.130 | 840,922 | -0.00(-0.08%) |
Jun 22, 2006 | 3.143 | 3.145 | 3.130 | 3.133 | 848,363 | -0.01(-0.33%) |
Jun 21, 2006 | 3.140 | 3.145 | 3.128 | 3.143 | 1,032,450 | +0.02(+0.49%) |
Jun 20, 2006 | 3.135 | 3.138 | 3.123 | 3.128 | 1,093,159 | +0.01(+0.25%) |
Jun 19, 2006 | 3.148 | 3.151 | 3.120 | 3.120 | 643,127 | -0.01(-0.41%) |
Jun 16, 2006 | 3.156 | 3.158 | 3.130 | 3.133 | 581,242 | -0.01(-0.33%) |
Jun 15, 2006 | 3.123 | 3.151 | 3.117 | 3.143 | 845,230 | +0.03(+0.82%) |
Jun 14, 2006 | 3.135 | 3.138 | 3.107 | 3.117 | 944,323 | -0.01(-0.24%) |
Jun 13, 2006 | 3.153 | 3.153 | 3.123 | 3.125 | 1,008,558 | -0.04(-1.29%) |
Jun 12, 2006 | 3.189 | 3.189 | 3.166 | 3.166 | 874,214 | -0.02(-0.56%) |
Jun 09, 2006 | 3.179 | 3.189 | 3.171 | 3.184 | 927,090 | +0.02(+0.48%) |
Jun 08, 2006 | 3.163 | 3.174 | 3.156 | 3.168 | 887,922 | +0.01(+0.24%) |
Jun 07, 2006 | 3.181 | 3.184 | 3.161 | 3.161 | 1,236,120 | -0.02(-0.48%) |
Jun 06, 2006 | 3.189 | 3.191 | 3.161 | 3.176 | 1,081,017 | -0.01(-0.40%) |
Jun 05, 2006 | 3.194 | 3.207 | 3.189 | 3.189 | 1,142,902 | -0.01(-0.24%) |
Jun 02, 2006 | 3.191 | 3.197 | 3.181 | 3.197 | 1,239,645 | +0.03(+0.81%) |
Jun 01, 2006 | 3.171 | 3.174 | 3.158 | 3.171 | 885,181 | +0.01(+0.24%) |
May 31, 2006 | 3.163 | 3.166 | 3.153 | 3.163 | 878,522 | +0.00(+0.08%) |
May 30, 2006 | 3.161 | 3.166 | 3.148 | 3.161 | 886,356 | +0.00(+0.08%) |
May 26, 2006 | 3.161 | 3.166 | 3.140 | 3.158 | 885,964 | +0.02(+0.73%) |
May 25, 2006 | 3.135 | 3.138 | 3.123 | 3.135 | 1,079,059 | +0.02(+0.49%) |
May 24, 2006 | 3.148 | 3.151 | 3.117 | 3.120 | 875,389 | -0.01(-0.41%) |
May 23, 2006 | 3.123 | 3.151 | 3.123 | 3.133 | 1,234,945 | -0.00(-0.08%) |
May 22, 2006 | 3.128 | 3.135 | 3.120 | 3.135 | 706,578 | -0.01(-0.32%) |
May 19, 2006 | 3.125 | 3.145 | 3.125 | 3.145 | 696,786 | +0.01(+0.24%) |
May 18, 2006 | 3.130 | 3.148 | 3.123 | 3.138 | 990,933 | +0.02(+0.49%) |
May 17, 2006 | 3.158 | 3.158 | 3.120 | 3.123 | 1,199,694 | -0.04(-1.13%) |
May 16, 2006 | 3.151 | 3.161 | 3.143 | 3.158 | 1,003,466 | +0.01(+0.41%) |
May 15, 2006 | 3.140 | 3.153 | 3.120 | 3.145 | 1,225,153 | -0.01(-0.24%) |
May 12, 2006 | 3.143 | 3.153 | 3.138 | 3.153 | 940,798 | +0.00(+0.08%) |
May 11, 2006 | 3.163 | 3.163 | 3.143 | 3.151 | 1,318,763 | -0.03(-0.88%) |
May 10, 2006 | 3.171 | 3.186 | 3.166 | 3.179 | 1,622,701 | +0.00(+0.08%) |
May 09, 2006 | 3.168 | 3.181 | 3.166 | 3.176 | 1,666,960 | +0.01(+0.32%) |
May 08, 2006 | 3.153 | 3.176 | 3.153 | 3.166 | 1,296,046 | +0.01(+0.16%) |
May 05, 2006 | 3.161 | 3.166 | 3.151 | 3.161 | 1,182,461 | +0.01(+0.24%) |
May 04, 2006 | 3.145 | 3.153 | 3.145 | 3.153 | 776,296 | +0.01(+0.16%) |
May 03, 2006 | 3.151 | 3.153 | 3.140 | 3.148 | 816,246 | +0.00(+0.00%) |
May 02, 2006 | 3.140 | 3.168 | 3.140 | 3.148 | 2,058,242 | +0.01(+0.24%) |
May 01, 2006 | 3.112 | 3.140 | 3.112 | 3.140 | 1,900,398 | +0.05(+1.65%) |
Apr 28, 2006 | 3.084 | 3.092 | 3.077 | 3.089 | 725,770 | +0.02(+0.75%) |
Apr 27, 2006 | 3.051 | 3.079 | 3.046 | 3.066 | 1,062,217 | +0.01(+0.33%) |
Apr 26, 2006 | 3.064 | 3.074 | 3.056 | 3.056 | 793,138 | +0.00(+0.16%) |
Apr 25, 2006 | 3.071 | 3.077 | 3.051 | 3.051 | 853,064 | -0.02(-0.57%) |
Apr 24, 2006 | 3.071 | 3.077 | 3.061 | 3.069 | 920,040 | +0.00(+0.00%) |
Apr 21, 2006 | 3.074 | 3.082 | 3.064 | 3.069 | 853,847 | -0.00(-0.08%) |
Apr 20, 2006 | 3.064 | 3.077 | 3.056 | 3.071 | 710,495 | +0.00(+0.08%) |
Apr 19, 2006 | 3.077 | 3.089 | 3.066 | 3.069 | 863,639 | -0.02(-0.58%) |
Apr 18, 2006 | 3.054 | 3.087 | 3.038 | 3.087 | 1,098,643 | +0.04(+1.17%) |
Apr 17, 2006 | 3.051 | 3.061 | 3.038 | 3.051 | 994,458 | -0.01(-0.17%) |
Apr 13, 2006 | 3.079 | 3.082 | 3.046 | 3.056 | 1,037,542 | -0.02(-0.75%) |
Apr 12, 2006 | 3.079 | 3.094 | 3.077 | 3.079 | 948,240 | -0.02(-0.50%) |
Apr 11, 2006 | 3.097 | 3.123 | 3.082 | 3.094 | 865,989 | -0.02(-0.57%) |
Apr 10, 2006 | 3.120 | 3.140 | 3.112 | 3.112 | 1,085,717 | -0.02(-0.57%) |
Apr 07, 2006 | 3.166 | 3.166 | 3.125 | 3.130 | 1,384,564 | -0.03(-0.97%) |
Apr 06, 2006 | 3.158 | 3.168 | 3.148 | 3.161 | 956,465 | -0.01(-0.16%) |
Apr 05, 2006 | 3.138 | 3.166 | 3.135 | 3.166 | 1,290,171 | +0.03(+0.89%) |
Apr 04, 2006 | 3.133 | 3.153 | 3.133 | 3.138 | 893,406 | +0.00(+0.00%) |