Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.026 | 4.047 | 3.959 | 4.001 | 967,998 | +0.01(+0.13%) |
Jun 29, 2006 | 3.745 | 4.004 | 3.745 | 3.996 | 1,685,774 | +0.27(+7.12%) |
Jun 28, 2006 | 3.685 | 3.738 | 3.665 | 3.730 | 1,051,993 | +0.06(+1.69%) |
Jun 27, 2006 | 3.635 | 3.715 | 3.635 | 3.668 | 1,010,877 | +0.03(+0.91%) |
Jun 26, 2006 | 3.599 | 3.681 | 3.599 | 3.635 | 603,824 | +0.04(+0.99%) |
Jun 23, 2006 | 3.601 | 3.631 | 3.579 | 3.599 | 791,785 | -0.04(-1.01%) |
Jun 22, 2006 | 3.579 | 3.638 | 3.564 | 3.636 | 864,620 | +0.05(+1.35%) |
Jun 21, 2006 | 3.541 | 3.631 | 3.499 | 3.587 | 1,446,124 | +0.08(+2.31%) |
Jun 20, 2006 | 3.529 | 3.653 | 3.447 | 3.506 | 5,535,448 | +0.22(+6.71%) |
Jun 19, 2006 | 3.402 | 3.427 | 3.255 | 3.286 | 788,848 | -0.12(-3.55%) |
Jun 16, 2006 | 3.421 | 3.454 | 3.392 | 3.407 | 345,378 | -0.02(-0.67%) |
Jun 15, 2006 | 3.315 | 3.478 | 3.315 | 3.430 | 889,289 | +0.11(+3.33%) |
Jun 14, 2006 | 3.357 | 3.392 | 3.290 | 3.319 | 1,308,677 | -0.05(-1.39%) |
Jun 13, 2006 | 3.465 | 3.465 | 3.339 | 3.366 | 1,968,890 | -0.11(-3.11%) |
Jun 12, 2006 | 3.537 | 3.609 | 3.465 | 3.474 | 2,802,379 | +0.03(+1.01%) |
Jun 09, 2006 | 3.373 | 3.448 | 3.357 | 3.439 | 1,595,317 | +0.05(+1.58%) |
Jun 08, 2006 | 3.426 | 3.426 | 3.320 | 3.385 | 1,898,404 | -0.06(-1.80%) |
Jun 07, 2006 | 3.503 | 3.503 | 3.413 | 3.448 | 1,247,590 | -0.05(-1.41%) |
Jun 06, 2006 | 3.544 | 3.544 | 3.471 | 3.497 | 1,516,022 | -0.05(-1.32%) |
Jun 05, 2006 | 3.541 | 3.565 | 3.537 | 3.544 | 1,770,356 | -0.02(-0.53%) |
Jun 02, 2006 | 3.566 | 3.604 | 3.528 | 3.562 | 778,862 | -0.00(-0.12%) |
Jun 01, 2006 | 3.551 | 3.577 | 3.528 | 3.567 | 482,237 | -0.01(-0.14%) |
May 31, 2006 | 3.605 | 3.665 | 3.526 | 3.572 | 619,096 | -0.04(-1.15%) |
May 30, 2006 | 3.674 | 3.699 | 3.600 | 3.614 | 841,124 | -0.01(-0.21%) |
May 26, 2006 | 3.626 | 3.677 | 3.602 | 3.621 | 825,265 | -0.01(-0.14%) |
May 25, 2006 | 3.580 | 3.642 | 3.569 | 3.626 | 392,955 | +0.06(+1.69%) |
May 24, 2006 | 3.580 | 3.594 | 3.527 | 3.566 | 794,134 | -0.02(-0.64%) |
May 23, 2006 | 3.571 | 3.631 | 3.571 | 3.589 | 667,261 | +0.07(+2.11%) |
May 22, 2006 | 3.593 | 3.593 | 3.408 | 3.515 | 1,002,653 | -0.10(-2.64%) |
May 19, 2006 | 3.640 | 3.655 | 3.559 | 3.610 | 508,081 | -0.02(-0.56%) |
May 18, 2006 | 3.665 | 3.711 | 3.567 | 3.631 | 907,498 | +0.01(+0.28%) |
May 17, 2006 | 3.618 | 3.642 | 3.581 | 3.620 | 798,246 | -0.06(-1.60%) |
May 16, 2006 | 3.724 | 3.774 | 3.659 | 3.679 | 1,010,289 | -0.06(-1.53%) |
May 15, 2006 | 3.477 | 3.758 | 3.477 | 3.736 | 2,422,933 | +0.07(+1.83%) |
May 12, 2006 | 3.803 | 3.803 | 3.639 | 3.669 | 2,394,151 | -0.13(-3.32%) |
May 11, 2006 | 3.753 | 3.819 | 3.598 | 3.795 | 4,223,833 | +0.00(+0.07%) |
May 10, 2006 | 3.764 | 3.815 | 3.764 | 3.792 | 414,101 | +0.02(+0.52%) |
May 09, 2006 | 3.814 | 3.848 | 3.737 | 3.773 | 1,157,721 | -0.06(-1.47%) |
May 08, 2006 | 3.955 | 3.980 | 3.785 | 3.829 | 1,968,890 | -0.13(-3.35%) |
May 05, 2006 | 4.068 | 4.089 | 3.888 | 3.962 | 1,538,929 | -0.10(-2.43%) |
May 04, 2006 | 4.171 | 4.171 | 4.060 | 4.060 | 3,155,980 | -0.05(-1.28%) |
May 03, 2006 | 4.117 | 4.127 | 4.100 | 4.113 | 495,159 | +0.02(+0.44%) |
May 02, 2006 | 4.052 | 4.098 | 4.052 | 4.095 | 716,013 | +0.06(+1.50%) |
May 01, 2006 | 4.124 | 4.124 | 4.031 | 4.035 | 1,456,696 | -0.03(-0.65%) |
Apr 28, 2006 | 3.907 | 4.068 | 3.905 | 4.061 | 1,309,265 | +0.13(+3.27%) |
Apr 27, 2006 | 3.948 | 3.995 | 3.923 | 3.933 | 708,964 | -0.01(-0.28%) |
Apr 26, 2006 | 3.945 | 3.968 | 3.931 | 3.944 | 1,299,866 | -0.00(-0.02%) |
Apr 25, 2006 | 3.980 | 3.991 | 3.941 | 3.945 | 788,260 | -0.03(-0.77%) |
Apr 24, 2006 | 3.939 | 4.005 | 3.920 | 3.975 | 907,498 | +0.02(+0.39%) |
Apr 21, 2006 | 3.978 | 3.979 | 3.896 | 3.960 | 968,585 | -0.02(-0.41%) |
Apr 20, 2006 | 4.042 | 4.043 | 3.957 | 3.976 | 408,227 | -0.08(-1.89%) |
Apr 19, 2006 | 4.036 | 4.068 | 4.026 | 4.053 | 848,173 | +0.02(+0.42%) |
Apr 18, 2006 | 4.001 | 4.044 | 3.980 | 4.036 | 1,316,313 | +0.04(+1.04%) |
Apr 17, 2006 | 3.988 | 4.006 | 3.975 | 3.994 | 403,528 | +0.02(+0.58%) |
Apr 13, 2006 | 4.089 | 4.089 | 3.956 | 3.971 | 916,896 | -0.12(-2.89%) |
Apr 12, 2006 | 3.984 | 4.107 | 3.984 | 4.089 | 866,382 | +0.04(+1.03%) |
Apr 11, 2006 | 4.114 | 4.129 | 4.032 | 4.048 | 1,184,153 | -0.05(-1.31%) |
Apr 10, 2006 | 4.111 | 4.175 | 4.101 | 4.101 | 1,292,818 | -0.00(-0.04%) |
Apr 07, 2006 | 4.210 | 4.271 | 4.096 | 4.103 | 1,644,657 | -0.10(-2.35%) |
Apr 06, 2006 | 4.023 | 4.253 | 4.023 | 4.202 | 2,426,457 | +0.26(+6.61%) |
Apr 05, 2006 | 3.810 | 3.944 | 3.800 | 3.941 | 2,297,234 | +0.14(+3.56%) |
Apr 04, 2006 | 3.837 | 3.878 | 3.751 | 3.806 | 3,078,446 | -0.07(-1.93%) |