Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.023 | 4.023 | 3.929 | 3.965 | 4,643,712 | -0.06(-1.43%) |
Jun 29, 2006 | 3.969 | 4.077 | 3.962 | 4.023 | 2,076,153 | +0.05(+1.36%) |
Jun 28, 2006 | 3.933 | 3.987 | 3.919 | 3.969 | 756,736 | +0.05(+1.38%) |
Jun 27, 2006 | 3.915 | 3.951 | 3.901 | 3.915 | 564,072 | +0.00(+0.00%) |
Jun 26, 2006 | 3.951 | 3.965 | 3.915 | 3.915 | 850,006 | -0.03(-0.73%) |
Jun 23, 2006 | 4.019 | 4.091 | 3.933 | 3.944 | 1,089,166 | -0.04(-0.99%) |
Jun 22, 2006 | 3.789 | 4.030 | 3.782 | 3.983 | 1,413,800 | +0.19(+5.12%) |
Jun 21, 2006 | 3.789 | 3.822 | 3.746 | 3.789 | 1,924,416 | +0.00(+0.00%) |
Jun 20, 2006 | 3.843 | 3.843 | 3.789 | 3.789 | 473,865 | -0.05(-1.40%) |
Jun 19, 2006 | 3.865 | 3.893 | 3.832 | 3.843 | 930,468 | -0.03(-0.65%) |
Jun 16, 2006 | 3.897 | 3.915 | 3.858 | 3.868 | 1,094,734 | -0.06(-1.64%) |
Jun 15, 2006 | 4.113 | 4.120 | 3.919 | 3.933 | 2,177,775 | +0.09(+2.43%) |
Jun 14, 2006 | 4.130 | 4.148 | 3.804 | 3.840 | 4,016,439 | -0.31(-7.45%) |
Jun 13, 2006 | 4.364 | 4.382 | 4.130 | 4.148 | 555,441 | -0.23(-5.33%) |
Jun 12, 2006 | 4.486 | 4.486 | 4.364 | 4.382 | 554,606 | -0.07(-1.61%) |
Jun 09, 2006 | 4.454 | 4.490 | 4.425 | 4.454 | 413,448 | +0.04(+0.81%) |
Jun 08, 2006 | 4.393 | 4.418 | 4.310 | 4.418 | 621,426 | +0.05(+1.23%) |
Jun 07, 2006 | 4.328 | 4.378 | 4.310 | 4.364 | 583,561 | +0.05(+1.25%) |
Jun 06, 2006 | 4.292 | 4.310 | 4.262 | 4.310 | 571,032 | +0.04(+0.84%) |
Jun 05, 2006 | 4.346 | 4.375 | 4.274 | 4.274 | 373,913 | -0.06(-1.49%) |
Jun 02, 2006 | 4.418 | 4.427 | 4.317 | 4.339 | 619,755 | +0.03(+0.75%) |
Jun 01, 2006 | 4.368 | 4.382 | 4.306 | 4.306 | 650,103 | -0.04(-0.99%) |
May 31, 2006 | 4.220 | 4.400 | 4.220 | 4.350 | 3,377,473 | +0.13(+3.06%) |
May 30, 2006 | 4.238 | 4.245 | 4.199 | 4.220 | 1,608,970 | -0.02(-0.42%) |
May 26, 2006 | 4.220 | 4.292 | 4.188 | 4.238 | 1,345,031 | +0.04(+0.85%) |
May 25, 2006 | 4.195 | 4.210 | 4.134 | 4.202 | 672,376 | +0.02(+0.43%) |
May 24, 2006 | 4.202 | 4.202 | 4.130 | 4.184 | 604,721 | -0.02(-0.43%) |
May 23, 2006 | 4.235 | 4.289 | 4.202 | 4.202 | 312,661 | -0.00(-0.09%) |
May 22, 2006 | 4.130 | 4.274 | 4.073 | 4.206 | 394,794 | +0.08(+2.00%) |
May 19, 2006 | 3.983 | 4.156 | 3.937 | 4.123 | 1,640,988 | +0.28(+7.39%) |
May 18, 2006 | 3.897 | 3.904 | 3.775 | 3.840 | 233,870 | -0.05(-1.20%) |
May 17, 2006 | 3.915 | 3.937 | 3.858 | 3.886 | 654,000 | -0.05(-1.19%) |
May 16, 2006 | 3.947 | 3.969 | 3.922 | 3.933 | 921,559 | -0.01(-0.36%) |
May 15, 2006 | 3.793 | 4.016 | 3.782 | 3.947 | 582,726 | +0.14(+3.68%) |
May 12, 2006 | 3.768 | 3.883 | 3.682 | 3.807 | 480,825 | +0.00(+0.09%) |
May 11, 2006 | 3.944 | 3.951 | 3.804 | 3.804 | 258,370 | -0.14(-3.55%) |
May 10, 2006 | 3.951 | 3.976 | 3.919 | 3.944 | 374,748 | -0.01(-0.36%) |
May 09, 2006 | 3.998 | 4.041 | 3.951 | 3.958 | 851,119 | -0.00(-0.09%) |
May 08, 2006 | 3.987 | 3.998 | 3.951 | 3.962 | 238,881 | -0.03(-0.63%) |
May 05, 2006 | 3.969 | 4.030 | 3.958 | 3.987 | 403,982 | +0.02(+0.45%) |
May 04, 2006 | 3.969 | 3.987 | 3.951 | 3.969 | 229,693 | +0.02(+0.45%) |
May 03, 2006 | 3.915 | 4.059 | 3.861 | 3.951 | 567,691 | +0.05(+1.38%) |
May 02, 2006 | 3.890 | 3.908 | 3.818 | 3.897 | 294,564 | +0.03(+0.84%) |
May 01, 2006 | 3.868 | 3.940 | 3.847 | 3.865 | 385,885 | +0.00(+0.09%) |
Apr 28, 2006 | 3.753 | 3.865 | 3.735 | 3.861 | 508,667 | +0.09(+2.38%) |
Apr 27, 2006 | 3.811 | 3.861 | 3.771 | 3.771 | 444,353 | -0.04(-1.04%) |
Apr 26, 2006 | 3.858 | 3.875 | 3.782 | 3.811 | 340,225 | -0.05(-1.21%) |
Apr 25, 2006 | 3.901 | 3.901 | 3.818 | 3.858 | 487,507 | -0.04(-0.92%) |
Apr 24, 2006 | 3.933 | 3.947 | 3.883 | 3.893 | 814,647 | -0.04(-1.00%) |
Apr 21, 2006 | 4.005 | 4.005 | 3.915 | 3.933 | 403,425 | -0.02(-0.54%) |
Apr 20, 2006 | 3.951 | 3.976 | 3.933 | 3.954 | 955,804 | +0.00(+0.09%) |
Apr 19, 2006 | 3.954 | 3.980 | 3.922 | 3.951 | 695,763 | -0.00(-0.09%) |
Apr 18, 2006 | 3.922 | 3.958 | 3.922 | 3.954 | 351,640 | +0.03(+0.73%) |
Apr 17, 2006 | 3.933 | 3.976 | 3.897 | 3.926 | 759,520 | -0.01(-0.27%) |
Apr 13, 2006 | 3.951 | 3.980 | 3.922 | 3.937 | 160,368 | -0.01(-0.36%) |
Apr 12, 2006 | 3.944 | 3.951 | 3.922 | 3.951 | 183,198 | +0.01(+0.27%) |
Apr 11, 2006 | 3.919 | 3.951 | 3.908 | 3.940 | 847,778 | +0.02(+0.46%) |
Apr 10, 2006 | 3.987 | 3.987 | 3.901 | 3.922 | 624,767 | -0.03(-0.73%) |
Apr 07, 2006 | 4.019 | 4.102 | 3.919 | 3.951 | 265,331 | -0.07(-1.70%) |
Apr 06, 2006 | 3.951 | 4.023 | 3.937 | 4.019 | 309,877 | +0.09(+2.19%) |
Apr 05, 2006 | 3.951 | 3.969 | 3.901 | 3.933 | 268,393 | +0.00(+0.00%) |
Apr 04, 2006 | 3.933 | 3.994 | 3.901 | 3.933 | 590,243 | +0.01(+0.27%) |