Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.583 | 3.812 | 3.545 | 3.728 | 34,761 | +0.07(+1.87%) |
Jun 29, 2006 | 3.545 | 3.781 | 3.469 | 3.659 | 24,529 | +0.19(+5.49%) |
Jun 28, 2006 | 3.789 | 3.789 | 3.423 | 3.469 | 60,471 | -0.40(-10.26%) |
Jun 27, 2006 | 3.896 | 3.964 | 3.812 | 3.865 | 45,649 | +0.58(+17.63%) |
Jun 26, 2006 | 3.270 | 3.316 | 3.232 | 3.286 | 56,667 | -0.05(-1.60%) |
Jun 23, 2006 | 3.354 | 3.354 | 3.263 | 3.339 | 15,609 | -0.05(-1.57%) |
Jun 22, 2006 | 3.392 | 3.461 | 3.324 | 3.392 | 12,592 | +0.00(+0.00%) |
Jun 21, 2006 | 3.392 | 3.392 | 3.392 | 3.392 | 787 | -0.04(-1.11%) |
Jun 20, 2006 | 3.431 | 3.431 | 3.431 | 3.431 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 3.270 | 3.461 | 3.270 | 3.431 | 1,574 | +0.16(+4.90%) |
Jun 16, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 3.270 | 3.347 | 3.270 | 3.270 | 2,754 | -0.01(-0.23%) |
Jun 14, 2006 | 3.278 | 3.278 | 3.278 | 3.278 | 1,049 | -0.04(-1.15%) |
Jun 13, 2006 | 3.316 | 3.316 | 3.316 | 3.316 | 262 | -0.04(-1.14%) |
Jun 12, 2006 | 3.354 | 3.354 | 3.354 | 3.354 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 3.431 | 3.507 | 3.354 | 3.354 | 4,197 | +0.02(+0.69%) |
Jun 08, 2006 | 3.354 | 3.354 | 3.331 | 3.331 | 1,311 | -0.10(-2.89%) |
Jun 07, 2006 | 3.469 | 3.469 | 3.362 | 3.431 | 1,442 | -0.08(-2.17%) |
Jun 06, 2006 | 3.507 | 3.507 | 3.507 | 3.507 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 3.583 | 3.583 | 3.507 | 3.507 | 2,623 | -0.04(-1.08%) |
Jun 02, 2006 | 3.568 | 3.568 | 3.545 | 3.545 | 1,311 | -0.02(-0.43%) |
Jun 01, 2006 | 3.560 | 3.560 | 3.560 | 3.560 | 3,410 | +0.01(+0.21%) |
May 31, 2006 | 3.552 | 3.553 | 3.552 | 3.553 | 1,049 | +0.00(+0.00%) |
May 30, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) |
May 26, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 7,214 | +0.00(+0.00%) |
May 25, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) |
May 24, 2006 | 3.552 | 3.591 | 3.552 | 3.552 | 393 | +0.00(+0.00%) |
May 23, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) |
May 22, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.545 | 3.591 | 3.545 | 3.552 | 24,923 | +0.01(+0.21%) |
May 18, 2006 | 3.545 | 3.545 | 3.545 | 3.545 | 8,526 | +0.00(+0.00%) |
May 17, 2006 | 3.545 | 3.545 | 3.545 | 3.545 | 2,623 | +0.00(+0.00%) |
May 16, 2006 | 3.621 | 3.621 | 3.545 | 3.545 | 1,049 | -0.11(-3.12%) |
May 15, 2006 | 3.583 | 3.659 | 3.583 | 3.659 | 19,151 | +0.00(+0.00%) |
May 12, 2006 | 3.545 | 3.659 | 3.545 | 3.659 | 2,754 | +0.08(+2.13%) |
May 11, 2006 | 3.522 | 3.583 | 3.522 | 3.583 | 1,705 | +0.06(+1.73%) |
May 10, 2006 | 3.514 | 3.522 | 3.514 | 3.522 | 524 | -0.02(-0.65%) |
May 09, 2006 | 3.514 | 3.545 | 3.514 | 3.545 | 918 | +0.03(+0.87%) |
May 08, 2006 | 3.522 | 3.522 | 3.514 | 3.514 | 524 | -0.03(-0.86%) |
May 05, 2006 | 3.514 | 3.545 | 3.514 | 3.545 | 524 | +0.03(+0.87%) |
May 04, 2006 | 3.514 | 3.552 | 3.514 | 3.514 | 1,442 | -0.04(-1.07%) |
May 03, 2006 | 3.514 | 3.552 | 3.514 | 3.552 | 787 | +0.00(+0.00%) |
May 02, 2006 | 3.514 | 3.552 | 3.514 | 3.552 | 10,756 | +0.02(+0.65%) |
May 01, 2006 | 3.514 | 3.530 | 3.514 | 3.530 | 5,771 | -0.01(-0.22%) |
Apr 28, 2006 | 3.514 | 3.537 | 3.503 | 3.537 | 4,853 | -0.01(-0.22%) |
Apr 27, 2006 | 3.545 | 3.545 | 3.514 | 3.545 | 4,197 | -0.02(-0.64%) |
Apr 26, 2006 | 3.552 | 3.600 | 3.552 | 3.568 | 6,427 | +0.02(+0.43%) |
Apr 25, 2006 | 3.568 | 3.568 | 3.514 | 3.552 | 4,591 | -0.04(-1.06%) |
Apr 24, 2006 | 3.598 | 3.644 | 3.552 | 3.591 | 10,362 | -0.05(-1.26%) |
Apr 21, 2006 | 3.735 | 3.804 | 3.613 | 3.636 | 31,219 | -0.16(-4.22%) |
Apr 20, 2006 | 3.735 | 3.796 | 3.735 | 3.796 | 1,705 | -0.02(-0.40%) |
Apr 19, 2006 | 3.751 | 3.812 | 3.735 | 3.812 | 2,754 | +0.02(+0.60%) |
Apr 18, 2006 | 3.758 | 3.789 | 3.751 | 3.789 | 12,461 | +0.03(+0.69%) |
Apr 17, 2006 | 3.774 | 3.789 | 3.763 | 3.763 | 1,574 | +0.01(+0.33%) |
Apr 13, 2006 | 3.751 | 3.789 | 3.751 | 3.751 | 3,410 | -0.05(-1.20%) |
Apr 12, 2006 | 3.766 | 3.804 | 3.758 | 3.796 | 12,855 | +0.01(+0.20%) |
Apr 11, 2006 | 3.789 | 3.789 | 3.789 | 3.789 | 2,623 | +0.02(+0.40%) |
Apr 10, 2006 | 3.758 | 3.774 | 3.751 | 3.774 | 4,853 | -0.02(-0.58%) |
Apr 07, 2006 | 3.812 | 3.812 | 3.774 | 3.796 | 1,705 | -0.02(-0.62%) |
Apr 06, 2006 | 3.789 | 3.819 | 3.789 | 3.819 | 9,444 | +0.12(+3.30%) |
Apr 05, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 787 | +0.00(+0.00%) |
Apr 04, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 1,836 | +0.00(+0.00%) |