Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.656 | 3.674 | 3.589 | 3.646 | 35,315,492 | +0.06(+1.62%) |
Jun 29, 2006 | 3.433 | 3.588 | 3.432 | 3.588 | 58,327,632 | +0.20(+5.93%) |
Jun 28, 2006 | 3.350 | 3.401 | 3.334 | 3.387 | 34,753,352 | +0.09(+2.61%) |
Jun 27, 2006 | 3.397 | 3.418 | 3.289 | 3.301 | 31,625,466 | -0.04(-1.33%) |
Jun 26, 2006 | 3.346 | 3.380 | 3.307 | 3.346 | 29,287,510 | +0.00(+0.01%) |
Jun 23, 2006 | 3.201 | 3.411 | 3.193 | 3.345 | 47,942,164 | +0.09(+2.67%) |
Jun 22, 2006 | 3.270 | 3.285 | 3.202 | 3.258 | 27,997,900 | +0.00(+0.04%) |
Jun 21, 2006 | 3.131 | 3.287 | 3.120 | 3.257 | 42,900,068 | +0.12(+3.93%) |
Jun 20, 2006 | 3.146 | 3.213 | 3.115 | 3.134 | 45,731,576 | +0.01(+0.30%) |
Jun 19, 2006 | 3.219 | 3.228 | 3.094 | 3.124 | 44,843,668 | -0.10(-3.21%) |
Jun 16, 2006 | 3.229 | 3.251 | 3.116 | 3.228 | 47,130,188 | +0.02(+0.76%) |
Jun 15, 2006 | 3.060 | 3.242 | 3.056 | 3.204 | 65,928,128 | +0.22(+7.35%) |
Jun 14, 2006 | 2.904 | 2.999 | 2.875 | 2.984 | 62,318,936 | +0.12(+4.16%) |
Jun 13, 2006 | 2.964 | 3.042 | 2.817 | 2.865 | 103,888,976 | -0.16(-5.26%) |
Jun 12, 2006 | 3.184 | 3.215 | 3.017 | 3.024 | 55,732,488 | -0.19(-5.88%) |
Jun 09, 2006 | 3.325 | 3.348 | 3.190 | 3.213 | 59,211,868 | -0.08(-2.41%) |
Jun 08, 2006 | 3.273 | 3.313 | 3.091 | 3.293 | 89,158,264 | -0.05(-1.41%) |
Jun 07, 2006 | 3.443 | 3.474 | 3.322 | 3.340 | 41,972,968 | -0.14(-4.14%) |
Jun 06, 2006 | 3.504 | 3.515 | 3.382 | 3.484 | 47,246,532 | -0.03(-0.72%) |
Jun 05, 2006 | 3.663 | 3.674 | 3.501 | 3.509 | 33,238,398 | -0.14(-3.77%) |
Jun 02, 2006 | 3.684 | 3.697 | 3.575 | 3.647 | 29,522,654 | +0.04(+1.20%) |
Jun 01, 2006 | 3.536 | 3.621 | 3.486 | 3.603 | 35,044,832 | +0.06(+1.62%) |
May 31, 2006 | 3.570 | 3.605 | 3.508 | 3.546 | 48,410,000 | +0.05(+1.32%) |
May 30, 2006 | 3.624 | 3.644 | 3.485 | 3.500 | 48,718,624 | -0.20(-5.44%) |
May 26, 2006 | 3.627 | 3.729 | 3.562 | 3.701 | 55,144,632 | +0.19(+5.41%) |
May 25, 2006 | 3.449 | 3.522 | 3.382 | 3.511 | 64,296,828 | +0.15(+4.38%) |
May 24, 2006 | 3.415 | 3.467 | 3.271 | 3.364 | 57,752,024 | -0.10(-2.96%) |
May 23, 2006 | 3.593 | 3.672 | 3.461 | 3.466 | 61,960,096 | -0.00(-0.01%) |
May 22, 2006 | 3.429 | 3.516 | 3.338 | 3.467 | 74,156,896 | -0.20(-5.39%) |
May 19, 2006 | 3.719 | 3.745 | 3.568 | 3.664 | 66,670,300 | -0.06(-1.48%) |
May 18, 2006 | 3.830 | 3.857 | 3.663 | 3.719 | 49,015,004 | -0.10(-2.49%) |
May 17, 2006 | 3.952 | 3.998 | 3.754 | 3.814 | 42,492,244 | -0.22(-5.37%) |
May 16, 2006 | 4.081 | 4.082 | 3.944 | 4.031 | 32,502,352 | +0.06(+1.49%) |
May 15, 2006 | 3.959 | 4.059 | 3.866 | 3.972 | 46,655,004 | -0.14(-3.34%) |
May 12, 2006 | 4.175 | 4.188 | 4.068 | 4.109 | 32,278,232 | -0.14(-3.22%) |
May 11, 2006 | 4.386 | 4.387 | 4.219 | 4.246 | 37,685,288 | -0.12(-2.69%) |
May 10, 2006 | 4.365 | 4.368 | 4.287 | 4.363 | 29,678,190 | -0.00(-0.06%) |
May 09, 2006 | 4.311 | 4.375 | 4.281 | 4.365 | 29,069,514 | +0.09(+1.99%) |
May 08, 2006 | 4.277 | 4.286 | 4.232 | 4.280 | 28,768,238 | -0.02(-0.35%) |
May 05, 2006 | 4.168 | 4.321 | 4.168 | 4.295 | 34,443,504 | +0.16(+3.82%) |
May 04, 2006 | 4.125 | 4.193 | 4.088 | 4.137 | 38,366,224 | -0.01(-0.24%) |
May 03, 2006 | 4.132 | 4.147 | 4.048 | 4.147 | 25,035,348 | -0.02(-0.59%) |
May 02, 2006 | 3.985 | 4.171 | 3.981 | 4.171 | 36,749,616 | +0.10(+2.33%) |
May 01, 2006 | 4.078 | 4.183 | 4.064 | 4.076 | 27,048,756 | +0.04(+1.02%) |
Apr 28, 2006 | 3.960 | 4.061 | 3.940 | 4.035 | 21,537,600 | +0.11(+2.87%) |
Apr 27, 2006 | 3.891 | 3.983 | 3.797 | 3.922 | 31,935,316 | -0.04(-0.98%) |
Apr 26, 2006 | 3.931 | 4.064 | 3.928 | 3.961 | 38,706,688 | +0.06(+1.66%) |
Apr 25, 2006 | 3.968 | 3.991 | 3.874 | 3.896 | 30,068,870 | -0.07(-1.70%) |
Apr 24, 2006 | 4.003 | 4.021 | 3.931 | 3.964 | 22,835,784 | -0.10(-2.45%) |
Apr 21, 2006 | 3.976 | 4.082 | 3.958 | 4.063 | 25,884,066 | +0.11(+2.74%) |
Apr 20, 2006 | 4.003 | 4.043 | 3.892 | 3.955 | 34,017,308 | -0.06(-1.51%) |
Apr 19, 2006 | 3.922 | 4.021 | 3.916 | 4.016 | 41,909,284 | +0.09(+2.39%) |
Apr 18, 2006 | 3.756 | 3.935 | 3.756 | 3.922 | 54,195,488 | +0.22(+6.04%) |
Apr 17, 2006 | 3.691 | 3.711 | 3.656 | 3.699 | 19,131,062 | +0.07(+1.98%) |
Apr 13, 2006 | 3.630 | 3.646 | 3.579 | 3.627 | 12,266,610 | -0.00(-0.09%) |
Apr 12, 2006 | 3.658 | 3.670 | 3.598 | 3.630 | 13,437,424 | -0.00(-0.07%) |
Apr 11, 2006 | 3.695 | 3.712 | 3.613 | 3.633 | 19,836,490 | +0.00(+0.04%) |
Apr 10, 2006 | 3.667 | 3.711 | 3.622 | 3.631 | 19,770,356 | -0.03(-0.90%) |
Apr 07, 2006 | 3.680 | 3.700 | 3.615 | 3.664 | 20,451,290 | -0.06(-1.60%) |
Apr 06, 2006 | 3.694 | 3.727 | 3.654 | 3.724 | 19,162,904 | +0.04(+1.22%) |
Apr 05, 2006 | 3.591 | 3.684 | 3.591 | 3.679 | 22,696,168 | +0.07(+1.89%) |
Apr 04, 2006 | 3.641 | 3.673 | 3.597 | 3.611 | 33,418,428 | -0.04(-1.07%) |