Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.950 | 3.950 | 3.850 | 3.850 | 4,326 | -0.05(-1.28%) |
Jun 29, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) |
Jun 28, 2006 | 3.750 | 3.800 | 3.700 | 3.800 | 23,811 | +0.00(+0.00%) |
Jun 27, 2006 | 3.990 | 4.000 | 3.800 | 3.800 | 26,421 | -0.19(-4.76%) |
Jun 23, 2006 | 4.000 | 4.000 | 3.780 | 3.990 | 70,077 | +0.22(+5.84%) |
Jun 22, 2006 | 3.750 | 3.850 | 3.700 | 3.770 | 8,121 | -0.08(-2.08%) |
Jun 21, 2006 | 3.650 | 3.850 | 3.500 | 3.850 | 30,910 | +0.05(+1.32%) |
Jun 20, 2006 | 3.850 | 3.850 | 3.570 | 3.800 | 12,500 | +0.15(+4.11%) |
Jun 19, 2006 | 3.750 | 3.850 | 3.650 | 3.650 | 9,350 | -0.30(-7.59%) |
Jun 16, 2006 | 3.590 | 4.000 | 3.590 | 3.950 | 44,130 | +0.36(+10.03%) |
Jun 15, 2006 | 3.350 | 3.590 | 3.350 | 3.590 | 55,867 | +0.34(+10.46%) |
Jun 14, 2006 | 3.450 | 3.500 | 3.250 | 3.250 | 42,082 | -0.30(-8.45%) |
Jun 13, 2006 | 3.900 | 3.900 | 3.240 | 3.550 | 66,120 | -0.13(-3.53%) |
Jun 12, 2006 | 3.850 | 3.850 | 3.350 | 3.680 | 46,005 | -0.17(-4.42%) |
Jun 09, 2006 | 3.800 | 3.950 | 3.800 | 3.850 | 19,250 | +0.05(+1.32%) |
Jun 08, 2006 | 4.140 | 4.150 | 3.800 | 3.800 | 20,185 | -0.30(-7.32%) |
Jun 07, 2006 | 4.090 | 4.200 | 4.000 | 4.100 | 21,504 | +0.09(+2.24%) |
Jun 06, 2006 | 4.180 | 4.200 | 4.010 | 4.010 | 33,158 | -0.13(-3.14%) |
Jun 05, 2006 | 4.080 | 4.180 | 4.040 | 4.140 | 28,865 | +0.09(+2.22%) |
Jun 02, 2006 | 4.090 | 4.090 | 4.030 | 4.050 | 22,732 | -0.02(-0.49%) |
Jun 01, 2006 | 3.920 | 4.100 | 3.920 | 4.070 | 22,165 | +0.24(+6.27%) |
May 31, 2006 | 4.100 | 4.200 | 3.830 | 3.830 | 43,936 | -0.27(-6.59%) |
May 30, 2006 | 4.050 | 4.100 | 3.940 | 4.100 | 57,993 | +0.15(+3.80%) |
May 26, 2006 | 3.950 | 3.990 | 3.900 | 3.950 | 27,604 | +0.04(+1.02%) |
May 25, 2006 | 3.930 | 3.960 | 3.830 | 3.910 | 5,416 | +0.08(+2.09%) |
May 24, 2006 | 4.000 | 4.000 | 3.830 | 3.830 | 26,798 | -0.17(-4.25%) |
May 23, 2006 | 3.900 | 4.020 | 3.900 | 4.000 | 56,125 | +0.10(+2.56%) |
May 22, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.890 | 3.900 | 3.690 | 3.900 | 51,603 | +0.00(+0.00%) |
May 18, 2006 | 4.140 | 4.140 | 3.880 | 3.900 | 49,610 | -0.20(-4.88%) |
May 17, 2006 | 4.100 | 4.180 | 4.050 | 4.100 | 77,585 | +0.02(+0.49%) |
May 16, 2006 | 4.040 | 4.140 | 3.970 | 4.080 | 181,156 | +0.28(+7.37%) |
May 15, 2006 | 3.980 | 3.980 | 3.650 | 3.800 | 48,102 | -0.15(-3.80%) |
May 12, 2006 | 4.000 | 4.000 | 3.900 | 3.950 | 71,267 | -0.05(-1.25%) |
May 11, 2006 | 4.130 | 4.140 | 4.000 | 4.000 | 331,418 | -0.10(-2.44%) |
May 10, 2006 | 4.130 | 4.130 | 4.090 | 4.100 | 76,427 | +0.00(+0.00%) |
May 09, 2006 | 4.000 | 4.130 | 4.000 | 4.100 | 594,170 | +0.11(+2.76%) |
May 08, 2006 | 3.980 | 4.000 | 3.920 | 3.990 | 105,835 | +0.09(+2.31%) |
May 05, 2006 | 3.900 | 3.960 | 3.900 | 3.900 | 67,950 | +0.00(+0.00%) |
May 04, 2006 | 3.950 | 3.950 | 3.900 | 3.900 | 47,800 | +0.00(+0.00%) |
May 03, 2006 | 3.900 | 3.910 | 3.900 | 3.900 | 32,536 | -0.05(-1.27%) |
May 02, 2006 | 3.850 | 3.950 | 3.850 | 3.950 | 42,842 | +0.06(+1.54%) |
May 01, 2006 | 3.700 | 3.890 | 3.700 | 3.890 | 8,588 | +0.19(+5.14%) |
Apr 28, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.10(-2.63%) |
Apr 27, 2006 | 3.750 | 3.850 | 3.750 | 3.800 | 36,355 | +0.00(+0.00%) |
Apr 26, 2006 | 3.750 | 3.800 | 3.750 | 3.800 | 10,308 | +0.00(+0.00%) |
Apr 25, 2006 | 3.850 | 3.850 | 3.800 | 3.800 | 31,858 | -0.09(-2.31%) |
Apr 24, 2006 | 3.830 | 3.890 | 3.760 | 3.890 | 27,947 | +0.09(+2.37%) |
Apr 21, 2006 | 3.750 | 3.900 | 3.750 | 3.800 | 30,784 | +0.00(+0.00%) |
Apr 20, 2006 | 3.950 | 3.950 | 3.750 | 3.800 | 42,700 | -0.10(-2.56%) |
Apr 19, 2006 | 3.950 | 3.950 | 3.810 | 3.900 | 32,851 | +0.00(+0.00%) |
Apr 18, 2006 | 3.970 | 3.970 | 3.900 | 3.900 | 15,829 | +0.00(+0.00%) |
Apr 17, 2006 | 3.900 | 3.970 | 3.900 | 3.900 | 25,000 | +0.00(+0.00%) |
Apr 13, 2006 | 4.040 | 4.040 | 3.800 | 3.900 | 2,504,250 | -0.14(-3.47%) |
Apr 12, 2006 | 4.050 | 4.100 | 3.970 | 4.040 | 34,827 | -0.03(-0.74%) |
Apr 11, 2006 | 4.100 | 4.150 | 4.070 | 4.070 | 53,603 | -0.11(-2.63%) |
Apr 10, 2006 | 4.200 | 4.200 | 4.050 | 4.180 | 130,376 | +0.03(+0.72%) |
Apr 07, 2006 | 4.250 | 4.300 | 4.050 | 4.150 | 242,967 | -0.04(-0.95%) |
Apr 06, 2006 | 4.200 | 4.240 | 4.100 | 4.190 | 267,976 | -0.01(-0.24%) |
Apr 05, 2006 | 3.850 | 4.200 | 3.850 | 4.200 | 1,699,445 | +0.35(+9.09%) |
Apr 04, 2006 | 3.800 | 3.850 | 3.700 | 3.850 | 103,660 | +0.15(+4.05%) |