Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.035 | 4.041 | 4.013 | 4.041 | 25,285 | -0.01(-0.23%) |
Jun 29, 2006 | 4.050 | 4.056 | 4.050 | 4.050 | 31,445 | +0.02(+0.61%) |
Jun 28, 2006 | 3.995 | 4.038 | 3.995 | 4.026 | 10,373 | +0.03(+0.77%) |
Jun 27, 2006 | 3.979 | 3.995 | 3.979 | 3.995 | 94,011 | +0.01(+0.23%) |
Jun 26, 2006 | 4.029 | 4.029 | 3.985 | 3.985 | 63,538 | -0.04(-1.07%) |
Jun 23, 2006 | 3.970 | 4.047 | 3.970 | 4.029 | 33,714 | +0.08(+2.03%) |
Jun 22, 2006 | 3.955 | 3.955 | 3.948 | 3.948 | 1,296 | -0.02(-0.57%) |
Jun 21, 2006 | 3.964 | 3.971 | 3.964 | 3.971 | 2,593 | +0.01(+0.19%) |
Jun 20, 2006 | 3.942 | 3.964 | 3.936 | 3.964 | 5,510 | +0.01(+0.16%) |
Jun 19, 2006 | 3.939 | 3.958 | 3.939 | 3.958 | 8,752 | +0.00(+0.00%) |
Jun 16, 2006 | 3.930 | 3.958 | 3.930 | 3.958 | 13,291 | +0.01(+0.31%) |
Jun 15, 2006 | 3.945 | 3.945 | 3.945 | 3.945 | 6,483 | +0.00(+0.00%) |
Jun 14, 2006 | 3.961 | 3.961 | 3.945 | 3.945 | 9,401 | +0.02(+0.39%) |
Jun 13, 2006 | 3.930 | 3.930 | 3.930 | 3.930 | 8,104 | -0.02(-0.47%) |
Jun 12, 2006 | 3.930 | 3.999 | 3.930 | 3.948 | 351,407 | +0.05(+1.19%) |
Jun 09, 2006 | 3.887 | 3.918 | 3.887 | 3.902 | 12,967 | +0.01(+0.24%) |
Jun 08, 2006 | 3.915 | 3.933 | 3.893 | 3.893 | 108,599 | -0.04(-0.94%) |
Jun 07, 2006 | 3.911 | 3.930 | 3.902 | 3.930 | 4,862 | +0.01(+0.31%) |
Jun 06, 2006 | 3.948 | 3.948 | 3.905 | 3.918 | 26,258 | -0.03(-0.78%) |
Jun 05, 2006 | 3.948 | 3.979 | 3.948 | 3.948 | 23,016 | -0.03(-0.70%) |
Jun 02, 2006 | 3.948 | 3.976 | 3.948 | 3.976 | 16,208 | +0.03(+0.70%) |
Jun 01, 2006 | 3.970 | 3.970 | 3.948 | 3.948 | 25,609 | +0.00(+0.00%) |
May 31, 2006 | 3.948 | 3.979 | 3.948 | 3.948 | 52,192 | +0.00(+0.00%) |
May 30, 2006 | 3.964 | 3.979 | 3.948 | 3.948 | 13,291 | -0.03(-0.78%) |
May 26, 2006 | 3.985 | 4.010 | 3.979 | 3.979 | 21,395 | -0.00(-0.08%) |
May 25, 2006 | 3.933 | 4.010 | 3.933 | 3.982 | 46,681 | +0.06(+1.65%) |
May 24, 2006 | 3.902 | 3.964 | 3.902 | 3.918 | 34,362 | +0.03(+0.79%) |
May 23, 2006 | 3.779 | 3.887 | 3.779 | 3.887 | 41,170 | +0.14(+3.79%) |
May 22, 2006 | 3.825 | 3.825 | 3.726 | 3.745 | 47,978 | -0.12(-3.04%) |
May 19, 2006 | 3.856 | 3.862 | 3.856 | 3.862 | 3,890 | +0.01(+0.16%) |
May 18, 2006 | 3.859 | 3.871 | 3.856 | 3.856 | 26,258 | +0.01(+0.29%) |
May 17, 2006 | 3.856 | 3.887 | 3.841 | 3.845 | 16,857 | -0.04(-1.08%) |
May 16, 2006 | 3.887 | 3.918 | 3.871 | 3.887 | 19,126 | +0.03(+0.72%) |
May 15, 2006 | 3.936 | 3.936 | 3.859 | 3.859 | 26,258 | -0.09(-2.34%) |
May 12, 2006 | 3.979 | 3.992 | 3.936 | 3.952 | 187,373 | +0.00(+0.00%) |
May 11, 2006 | 3.998 | 4.007 | 3.939 | 3.952 | 27,879 | -0.06(-1.39%) |
May 10, 2006 | 4.001 | 4.007 | 4.001 | 4.007 | 14,912 | +0.01(+0.31%) |
May 09, 2006 | 3.948 | 4.007 | 3.933 | 3.995 | 39,873 | +0.02(+0.39%) |
May 08, 2006 | 3.973 | 4.029 | 3.967 | 3.979 | 43,115 | +0.02(+0.47%) |
May 05, 2006 | 3.856 | 3.992 | 3.841 | 3.961 | 61,917 | +0.10(+2.72%) |
May 04, 2006 | 3.902 | 3.918 | 3.856 | 3.856 | 37,280 | -0.06(-1.65%) |
May 03, 2006 | 3.856 | 3.945 | 3.853 | 3.921 | 71,967 | +0.06(+1.68%) |
May 02, 2006 | 3.779 | 3.866 | 3.748 | 3.856 | 50,571 | +0.08(+2.04%) |
May 01, 2006 | 3.754 | 3.779 | 3.736 | 3.779 | 11,670 | +0.04(+0.99%) |
Apr 28, 2006 | 3.739 | 3.757 | 3.726 | 3.742 | 89,796 | -0.02(-0.57%) |
Apr 27, 2006 | 3.733 | 3.766 | 3.729 | 3.763 | 26,906 | +0.04(+0.99%) |
Apr 26, 2006 | 3.655 | 3.726 | 3.655 | 3.726 | 36,631 | +0.09(+2.37%) |
Apr 25, 2006 | 3.671 | 3.671 | 3.640 | 3.640 | 25,934 | -0.05(-1.34%) |
Apr 24, 2006 | 3.699 | 3.717 | 3.689 | 3.689 | 23,340 | -0.04(-0.99%) |
Apr 21, 2006 | 3.671 | 3.726 | 3.671 | 3.726 | 28,527 | +0.05(+1.43%) |
Apr 20, 2006 | 3.696 | 3.702 | 3.665 | 3.674 | 43,439 | -0.02(-0.58%) |
Apr 19, 2006 | 3.609 | 3.696 | 3.609 | 3.696 | 69,049 | +0.11(+3.19%) |
Apr 18, 2006 | 3.544 | 3.594 | 3.532 | 3.581 | 44,736 | +0.03(+0.96%) |
Apr 17, 2006 | 3.517 | 3.547 | 3.517 | 3.547 | 57,055 | +0.03(+0.88%) |
Apr 13, 2006 | 3.486 | 3.517 | 3.455 | 3.517 | 41,494 | +0.03(+0.89%) |
Apr 12, 2006 | 3.455 | 3.504 | 3.455 | 3.486 | 87,203 | +0.01(+0.36%) |
Apr 11, 2006 | 3.455 | 3.490 | 3.446 | 3.473 | 77,153 | +0.02(+0.54%) |
Apr 10, 2006 | 3.430 | 3.514 | 3.424 | 3.455 | 267,445 | +0.03(+0.99%) |
Apr 07, 2006 | 3.421 | 3.452 | 3.418 | 3.421 | 123,511 | -0.00(-0.09%) |
Apr 06, 2006 | 3.424 | 3.424 | 3.418 | 3.424 | 48,950 | +0.02(+0.45%) |
Apr 05, 2006 | 3.455 | 3.470 | 3.399 | 3.409 | 121,890 | -0.04(-1.25%) |
Apr 04, 2006 | 3.421 | 3.452 | 3.421 | 3.452 | 131,939 | +0.03(+0.81%) |