Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 2.880 | 2.920 | 2.830 | 2.920 | 41,399 | +0.07(+2.46%) |
Jun 29, 2006 | 2.610 | 2.940 | 2.610 | 2.850 | 110,900 | +0.22(+8.37%) |
Jun 28, 2006 | 2.560 | 2.640 | 2.550 | 2.630 | 58,413 | +0.05(+1.94%) |
Jun 27, 2006 | 2.650 | 2.670 | 2.580 | 2.580 | 19,700 | -0.07(-2.64%) |
Jun 26, 2006 | 2.650 | 2.680 | 2.620 | 2.650 | 35,600 | +0.00(+0.00%) |
Jun 23, 2006 | 2.620 | 2.670 | 2.580 | 2.650 | 124,596 | +0.00(+0.00%) |
Jun 22, 2006 | 2.620 | 2.660 | 2.550 | 2.650 | 146,361 | +0.05(+1.92%) |
Jun 21, 2006 | 2.600 | 2.628 | 2.540 | 2.600 | 138,858 | -0.02(-0.76%) |
Jun 20, 2006 | 2.800 | 2.890 | 2.610 | 2.620 | 115,601 | -0.19(-6.76%) |
Jun 19, 2006 | 2.930 | 2.930 | 2.780 | 2.810 | 56,211 | +0.01(+0.36%) |
Jun 16, 2006 | 2.850 | 3.000 | 2.800 | 2.800 | 161,755 | -0.07(-2.44%) |
Jun 15, 2006 | 2.890 | 2.970 | 2.860 | 2.870 | 130,676 | +0.00(+0.00%) |
Jun 14, 2006 | 2.940 | 2.960 | 2.840 | 2.870 | 173,832 | -0.08(-2.71%) |
Jun 13, 2006 | 2.970 | 3.010 | 2.950 | 2.950 | 224,018 | -0.05(-1.67%) |
Jun 12, 2006 | 3.030 | 3.060 | 2.950 | 3.000 | 166,990 | -0.06(-1.96%) |
Jun 09, 2006 | 3.050 | 3.090 | 3.030 | 3.060 | 152,885 | +0.00(+0.00%) |
Jun 08, 2006 | 3.040 | 3.290 | 3.000 | 3.060 | 293,970 | -0.04(-1.29%) |
Jun 07, 2006 | 3.060 | 3.150 | 3.060 | 3.100 | 328,655 | -0.04(-1.27%) |
Jun 06, 2006 | 3.320 | 3.320 | 3.100 | 3.140 | 56,910 | -0.09(-2.79%) |
Jun 05, 2006 | 3.200 | 3.298 | 3.200 | 3.230 | 62,746 | +0.03(+0.94%) |
Jun 02, 2006 | 3.080 | 3.210 | 3.040 | 3.200 | 143,645 | +0.08(+2.56%) |
Jun 01, 2006 | 3.040 | 3.120 | 3.040 | 3.120 | 55,345 | +0.06(+1.96%) |
May 31, 2006 | 3.100 | 3.180 | 3.050 | 3.060 | 92,675 | -0.05(-1.61%) |
May 30, 2006 | 3.060 | 3.110 | 3.040 | 3.110 | 87,924 | +0.00(+0.00%) |
May 26, 2006 | 3.080 | 3.180 | 3.080 | 3.110 | 41,100 | +0.04(+1.30%) |
May 25, 2006 | 3.000 | 3.080 | 3.000 | 3.070 | 50,107 | +0.06(+1.99%) |
May 24, 2006 | 3.000 | 3.040 | 3.000 | 3.010 | 82,890 | +0.01(+0.33%) |
May 23, 2006 | 3.010 | 3.060 | 3.000 | 3.000 | 73,593 | -0.01(-0.33%) |
May 22, 2006 | 2.970 | 3.020 | 2.970 | 3.010 | 153,084 | +0.00(+0.00%) |
May 19, 2006 | 2.980 | 3.030 | 2.980 | 3.010 | 31,016 | +0.01(+0.33%) |
May 18, 2006 | 3.020 | 3.040 | 2.950 | 3.000 | 87,747 | -0.03(-0.99%) |
May 17, 2006 | 3.050 | 3.200 | 3.000 | 3.030 | 39,847 | -0.07(-2.26%) |
May 16, 2006 | 3.080 | 3.110 | 3.060 | 3.100 | 82,430 | -0.01(-0.32%) |
May 15, 2006 | 3.160 | 3.220 | 3.070 | 3.110 | 175,111 | -0.09(-2.81%) |
May 12, 2006 | 2.960 | 3.280 | 2.910 | 3.200 | 213,190 | +0.24(+8.11%) |
May 11, 2006 | 3.000 | 3.064 | 2.940 | 2.960 | 228,277 | -0.09(-2.95%) |
May 10, 2006 | 2.990 | 3.050 | 2.900 | 3.050 | 194,250 | +0.00(+0.00%) |
May 09, 2006 | 3.180 | 3.180 | 3.050 | 3.050 | 111,397 | -0.10(-3.17%) |
May 08, 2006 | 3.220 | 3.290 | 3.150 | 3.150 | 98,908 | -0.06(-1.87%) |
May 05, 2006 | 3.120 | 3.240 | 3.120 | 3.210 | 66,358 | +0.08(+2.56%) |
May 04, 2006 | 3.200 | 3.210 | 3.090 | 3.130 | 313,770 | -0.10(-3.09%) |
May 03, 2006 | 3.220 | 3.260 | 3.170 | 3.230 | 67,654 | -0.01(-0.31%) |
May 02, 2006 | 3.350 | 3.368 | 3.200 | 3.240 | 158,307 | -0.09(-2.70%) |
May 01, 2006 | 3.490 | 3.490 | 3.310 | 3.330 | 107,236 | -0.16(-4.58%) |
Apr 28, 2006 | 3.450 | 3.500 | 3.400 | 3.490 | 81,100 | +0.04(+1.16%) |
Apr 27, 2006 | 3.450 | 3.520 | 3.450 | 3.450 | 102,407 | -0.02(-0.58%) |
Apr 26, 2006 | 3.490 | 3.520 | 3.420 | 3.470 | 74,186 | -0.02(-0.57%) |
Apr 25, 2006 | 3.500 | 3.530 | 3.450 | 3.490 | 87,137 | -0.09(-2.51%) |
Apr 24, 2006 | 3.550 | 3.670 | 3.450 | 3.580 | 88,880 | +0.01(+0.28%) |
Apr 21, 2006 | 3.700 | 3.710 | 3.440 | 3.570 | 213,999 | -0.13(-3.51%) |
Apr 20, 2006 | 3.635 | 3.810 | 3.600 | 3.700 | 88,433 | +0.01(+0.27%) |
Apr 19, 2006 | 3.640 | 3.750 | 3.500 | 3.690 | 72,622 | +0.07(+1.88%) |
Apr 18, 2006 | 3.520 | 3.640 | 3.450 | 3.622 | 189,177 | +0.10(+2.90%) |
Apr 17, 2006 | 3.490 | 3.530 | 3.400 | 3.520 | 76,120 | +0.05(+1.44%) |
Apr 13, 2006 | 3.420 | 3.510 | 3.420 | 3.470 | 66,633 | +0.05(+1.46%) |
Apr 12, 2006 | 3.440 | 3.570 | 3.350 | 3.420 | 88,851 | -0.02(-0.58%) |
Apr 11, 2006 | 3.480 | 3.570 | 3.350 | 3.440 | 99,708 | -0.03(-0.86%) |
Apr 10, 2006 | 3.680 | 3.690 | 3.460 | 3.470 | 144,627 | -0.23(-6.22%) |
Apr 07, 2006 | 3.730 | 3.730 | 3.650 | 3.700 | 65,935 | -0.03(-0.80%) |
Apr 06, 2006 | 3.710 | 3.821 | 3.700 | 3.730 | 64,780 | +0.00(+0.00%) |
Apr 05, 2006 | 3.840 | 3.870 | 3.670 | 3.730 | 127,700 | -0.09(-2.36%) |
Apr 04, 2006 | 3.580 | 3.840 | 3.520 | 3.820 | 236,435 | +0.24(+6.70%) |