Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.267 | 3.403 | 3.158 | 3.403 | 3,170,639 | +0.12(+3.65%) |
Jun 29, 2006 | 3.120 | 3.284 | 3.104 | 3.284 | 280,961 | +0.16(+5.24%) |
Jun 28, 2006 | 3.158 | 3.175 | 3.050 | 3.120 | 472,308 | -0.06(-1.88%) |
Jun 27, 2006 | 3.180 | 3.213 | 3.137 | 3.180 | 347,253 | -0.01(-0.17%) |
Jun 26, 2006 | 3.235 | 3.251 | 3.137 | 3.186 | 286,654 | -0.05(-1.52%) |
Jun 23, 2006 | 3.218 | 3.322 | 3.213 | 3.235 | 171,882 | -0.02(-0.50%) |
Jun 22, 2006 | 3.202 | 3.273 | 3.158 | 3.251 | 232,481 | +0.04(+1.19%) |
Jun 21, 2006 | 3.186 | 3.275 | 3.158 | 3.213 | 267,188 | +0.03(+1.03%) |
Jun 20, 2006 | 3.284 | 3.338 | 3.169 | 3.180 | 302,813 | -0.11(-3.47%) |
Jun 19, 2006 | 3.349 | 3.376 | 3.278 | 3.295 | 235,236 | -0.04(-1.14%) |
Jun 16, 2006 | 3.344 | 3.371 | 3.316 | 3.333 | 573,675 | -0.01(-0.33%) |
Jun 15, 2006 | 3.300 | 3.442 | 3.300 | 3.344 | 183,818 | +0.07(+1.99%) |
Jun 14, 2006 | 3.267 | 3.349 | 3.267 | 3.278 | 221,647 | +0.01(+0.33%) |
Jun 13, 2006 | 3.300 | 3.398 | 3.246 | 3.267 | 367,453 | -0.05(-1.64%) |
Jun 12, 2006 | 3.403 | 3.403 | 3.278 | 3.322 | 285,184 | -0.08(-2.40%) |
Jun 09, 2006 | 3.485 | 3.534 | 3.403 | 3.403 | 217,607 | -0.08(-2.19%) |
Jun 08, 2006 | 3.436 | 3.485 | 3.316 | 3.480 | 272,330 | +0.03(+0.79%) |
Jun 07, 2006 | 3.474 | 3.572 | 3.442 | 3.453 | 376,451 | -0.02(-0.47%) |
Jun 06, 2006 | 3.420 | 3.540 | 3.398 | 3.469 | 335,684 | +0.07(+2.08%) |
Jun 05, 2006 | 3.387 | 3.583 | 3.376 | 3.398 | 337,888 | -0.01(-0.32%) |
Jun 02, 2006 | 3.453 | 3.485 | 3.382 | 3.409 | 132,217 | +0.01(+0.16%) |
Jun 01, 2006 | 3.365 | 3.403 | 3.338 | 3.403 | 213,567 | +0.05(+1.63%) |
May 31, 2006 | 3.403 | 3.447 | 3.229 | 3.349 | 526,297 | -0.04(-1.28%) |
May 30, 2006 | 3.453 | 3.453 | 3.322 | 3.393 | 423,645 | -0.04(-1.11%) |
May 26, 2006 | 3.327 | 3.453 | 3.322 | 3.431 | 439,070 | -0.01(-0.16%) |
May 25, 2006 | 3.267 | 3.447 | 3.197 | 3.436 | 1,116,499 | +0.20(+6.23%) |
May 24, 2006 | 3.109 | 3.267 | 3.028 | 3.235 | 681,652 | +0.13(+4.21%) |
May 23, 2006 | 3.082 | 3.202 | 3.082 | 3.104 | 817,909 | +0.08(+2.52%) |
May 22, 2006 | 3.109 | 3.169 | 3.006 | 3.028 | 502,792 | -0.08(-2.63%) |
May 19, 2006 | 3.071 | 3.158 | 3.071 | 3.109 | 593,691 | +0.03(+0.88%) |
May 18, 2006 | 3.093 | 3.169 | 3.071 | 3.082 | 356,251 | -0.01(-0.18%) |
May 17, 2006 | 3.137 | 3.156 | 3.077 | 3.088 | 812,216 | -0.07(-2.07%) |
May 16, 2006 | 3.267 | 3.311 | 3.142 | 3.153 | 514,544 | -0.03(-0.86%) |
May 15, 2006 | 3.322 | 3.322 | 3.158 | 3.180 | 252,497 | -0.03(-1.02%) |
May 12, 2006 | 3.197 | 3.327 | 3.137 | 3.213 | 1,039,556 | -0.15(-4.38%) |
May 11, 2006 | 3.621 | 3.627 | 3.360 | 3.360 | 593,140 | -0.26(-7.22%) |
May 10, 2006 | 3.785 | 3.823 | 3.600 | 3.621 | 278,574 | -0.16(-4.32%) |
May 09, 2006 | 3.785 | 3.828 | 3.785 | 3.785 | 196,305 | -0.02(-0.57%) |
May 08, 2006 | 3.817 | 3.850 | 3.796 | 3.806 | 143,235 | -0.01(-0.29%) |
May 05, 2006 | 3.801 | 3.839 | 3.790 | 3.817 | 107,610 | +0.02(+0.43%) |
May 04, 2006 | 3.817 | 3.855 | 3.785 | 3.801 | 192,082 | -0.03(-0.71%) |
May 03, 2006 | 3.877 | 3.883 | 3.806 | 3.828 | 177,391 | -0.05(-1.26%) |
May 02, 2006 | 3.796 | 3.883 | 3.796 | 3.877 | 169,862 | +0.08(+2.15%) |
May 01, 2006 | 3.828 | 3.910 | 3.790 | 3.796 | 180,880 | -0.03(-0.71%) |
Apr 28, 2006 | 3.817 | 3.850 | 3.796 | 3.823 | 139,562 | -0.01(-0.28%) |
Apr 27, 2006 | 3.866 | 3.883 | 3.812 | 3.834 | 240,010 | -0.03(-0.85%) |
Apr 26, 2006 | 3.877 | 3.921 | 3.866 | 3.866 | 116,057 | -0.03(-0.70%) |
Apr 25, 2006 | 3.926 | 3.948 | 3.839 | 3.894 | 238,358 | -0.04(-1.11%) |
Apr 24, 2006 | 4.046 | 4.111 | 3.921 | 3.937 | 197,407 | -0.15(-3.60%) |
Apr 21, 2006 | 4.024 | 4.101 | 4.002 | 4.084 | 218,158 | +0.05(+1.21%) |
Apr 20, 2006 | 4.090 | 4.160 | 4.019 | 4.035 | 206,772 | -0.08(-1.85%) |
Apr 19, 2006 | 3.986 | 4.111 | 3.986 | 4.111 | 162,700 | +0.11(+2.72%) |
Apr 18, 2006 | 3.888 | 4.013 | 3.866 | 4.003 | 219,994 | +0.11(+2.94%) |
Apr 17, 2006 | 3.992 | 4.003 | 3.866 | 3.888 | 155,905 | -0.10(-2.59%) |
Apr 13, 2006 | 4.003 | 3.997 | 3.894 | 3.992 | 187,858 | -0.01(-0.27%) |
Apr 12, 2006 | 4.030 | 4.030 | 3.964 | 4.003 | 214,118 | -0.02(-0.41%) |
Apr 11, 2006 | 4.117 | 4.139 | 3.959 | 4.019 | 209,527 | -0.09(-2.25%) |
Apr 10, 2006 | 4.095 | 4.160 | 4.090 | 4.111 | 131,115 | +0.02(+0.40%) |
Apr 07, 2006 | 4.193 | 4.248 | 4.095 | 4.095 | 161,231 | -0.06(-1.44%) |
Apr 06, 2006 | 4.193 | 4.231 | 4.139 | 4.155 | 148,376 | -0.07(-1.55%) |
Apr 05, 2006 | 4.220 | 4.258 | 4.128 | 4.220 | 119,729 | -0.02(-0.39%) |
Apr 04, 2006 | 4.160 | 4.269 | 4.101 | 4.237 | 210,812 | +0.11(+2.64%) |