Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.800 | 3.860 | 3.730 | 3.850 | 121,445 | +0.04(+1.05%) |
Jun 29, 2006 | 3.620 | 3.840 | 3.580 | 3.810 | 248,300 | +0.17(+4.67%) |
Jun 28, 2006 | 3.560 | 3.650 | 3.510 | 3.640 | 114,502 | +0.08(+2.25%) |
Jun 27, 2006 | 3.660 | 3.700 | 3.500 | 3.560 | 173,780 | -0.13(-3.52%) |
Jun 26, 2006 | 3.720 | 3.770 | 3.580 | 3.690 | 115,300 | -0.01(-0.27%) |
Jun 23, 2006 | 3.560 | 3.810 | 3.550 | 3.700 | 260,345 | +0.08(+2.21%) |
Jun 22, 2006 | 3.790 | 3.800 | 3.550 | 3.620 | 324,865 | -0.21(-5.48%) |
Jun 21, 2006 | 3.810 | 3.930 | 3.750 | 3.830 | 265,777 | -0.06(-1.54%) |
Jun 20, 2006 | 3.750 | 3.920 | 3.710 | 3.890 | 154,580 | +0.12(+3.18%) |
Jun 19, 2006 | 3.680 | 3.850 | 3.650 | 3.770 | 242,216 | -0.01(-0.26%) |
Jun 16, 2006 | 3.800 | 3.850 | 3.770 | 3.780 | 169,008 | -0.03(-0.79%) |
Jun 15, 2006 | 3.850 | 3.910 | 3.650 | 3.810 | 296,629 | -0.09(-2.31%) |
Jun 14, 2006 | 4.020 | 4.020 | 3.800 | 3.900 | 251,711 | -0.09(-2.26%) |
Jun 13, 2006 | 4.080 | 4.140 | 3.890 | 3.990 | 203,431 | -0.09(-2.21%) |
Jun 12, 2006 | 4.160 | 4.300 | 3.900 | 4.080 | 230,393 | -0.09(-2.16%) |
Jun 09, 2006 | 4.420 | 4.500 | 4.050 | 4.170 | 230,639 | -0.25(-5.66%) |
Jun 08, 2006 | 4.550 | 4.550 | 4.340 | 4.420 | 231,582 | -0.12(-2.64%) |
Jun 07, 2006 | 4.540 | 4.750 | 4.410 | 4.540 | 316,882 | +0.04(+0.89%) |
Jun 06, 2006 | 4.750 | 4.750 | 4.400 | 4.500 | 238,544 | -0.21(-4.46%) |
Jun 05, 2006 | 4.580 | 4.990 | 4.540 | 4.710 | 382,583 | +0.11(+2.39%) |
Jun 02, 2006 | 4.550 | 4.720 | 4.450 | 4.600 | 218,807 | -0.09(-1.92%) |
Jun 01, 2006 | 4.300 | 4.840 | 4.300 | 4.690 | 501,154 | +0.32(+7.32%) |
May 31, 2006 | 4.400 | 4.430 | 4.300 | 4.370 | 108,451 | -0.03(-0.68%) |
May 30, 2006 | 4.420 | 4.470 | 4.310 | 4.400 | 169,949 | +0.00(+0.00%) |
May 26, 2006 | 4.340 | 4.500 | 4.340 | 4.400 | 186,149 | +0.07(+1.62%) |
May 25, 2006 | 4.390 | 4.520 | 4.300 | 4.330 | 153,706 | -0.02(-0.46%) |
May 24, 2006 | 4.490 | 4.490 | 4.160 | 4.350 | 274,939 | -0.14(-3.12%) |
May 23, 2006 | 4.250 | 4.516 | 4.250 | 4.490 | 221,771 | +0.24(+5.65%) |
May 22, 2006 | 4.500 | 4.500 | 4.240 | 4.250 | 208,721 | -0.23(-5.13%) |
May 19, 2006 | 4.650 | 4.680 | 4.350 | 4.480 | 407,936 | -0.22(-4.68%) |
May 18, 2006 | 4.940 | 5.180 | 4.650 | 4.700 | 1,472,384 | -0.23(-4.67%) |
May 17, 2006 | 4.210 | 5.040 | 4.050 | 4.930 | 2,287,890 | +0.66(+15.46%) |
May 16, 2006 | 4.780 | 4.800 | 4.230 | 4.270 | 672,629 | -0.55(-11.41%) |
May 15, 2006 | 4.690 | 4.900 | 4.470 | 4.820 | 832,494 | +0.07(+1.47%) |
May 12, 2006 | 5.080 | 5.280 | 4.600 | 4.750 | 1,510,707 | -0.59(-11.05%) |
May 11, 2006 | 4.410 | 5.600 | 4.300 | 5.340 | 6,481,521 | +1.04(+24.19%) |
May 10, 2006 | 3.460 | 5.000 | 3.460 | 4.300 | 7,527,870 | +1.02(+31.10%) |
May 09, 2006 | 3.370 | 3.400 | 3.250 | 3.280 | 99,556 | -0.12(-3.53%) |
May 08, 2006 | 3.420 | 3.420 | 3.260 | 3.400 | 188,928 | +0.00(+0.00%) |
May 05, 2006 | 3.445 | 3.490 | 3.290 | 3.400 | 1,516,143 | +0.25(+7.94%) |
May 04, 2006 | 3.050 | 3.200 | 3.050 | 3.150 | 107,662 | +0.05(+1.61%) |
May 03, 2006 | 3.060 | 3.190 | 2.970 | 3.100 | 95,625 | +0.03(+0.98%) |
May 02, 2006 | 3.090 | 3.110 | 3.000 | 3.070 | 57,715 | -0.03(-0.97%) |
May 01, 2006 | 3.110 | 3.120 | 3.060 | 3.100 | 86,203 | +0.04(+1.31%) |
Apr 28, 2006 | 3.090 | 3.150 | 3.020 | 3.060 | 73,400 | -0.07(-2.24%) |
Apr 27, 2006 | 3.200 | 3.200 | 3.090 | 3.130 | 68,656 | -0.07(-2.19%) |
Apr 26, 2006 | 3.230 | 3.230 | 3.110 | 3.200 | 56,753 | -0.05(-1.54%) |
Apr 25, 2006 | 3.220 | 3.330 | 3.140 | 3.250 | 72,150 | +0.03(+0.93%) |
Apr 24, 2006 | 3.210 | 3.250 | 3.150 | 3.220 | 68,468 | -0.01(-0.31%) |
Apr 21, 2006 | 3.080 | 3.230 | 3.080 | 3.230 | 44,628 | +0.13(+4.19%) |
Apr 20, 2006 | 3.230 | 3.240 | 3.080 | 3.100 | 82,124 | -0.12(-3.73%) |
Apr 19, 2006 | 3.150 | 3.230 | 3.140 | 3.220 | 108,703 | +0.04(+1.26%) |
Apr 18, 2006 | 3.161 | 3.200 | 3.090 | 3.180 | 81,129 | -0.01(-0.31%) |
Apr 17, 2006 | 3.170 | 3.240 | 3.080 | 3.190 | 63,997 | +0.02(+0.63%) |
Apr 13, 2006 | 3.080 | 3.210 | 3.020 | 3.170 | 61,636 | +0.11(+3.59%) |
Apr 12, 2006 | 2.920 | 3.080 | 2.930 | 3.060 | 98,673 | +0.14(+4.79%) |
Apr 11, 2006 | 3.050 | 3.080 | 2.900 | 2.920 | 135,399 | -0.16(-5.19%) |
Apr 10, 2006 | 3.140 | 3.190 | 3.050 | 3.080 | 69,927 | -0.02(-0.65%) |
Apr 07, 2006 | 3.150 | 3.200 | 3.100 | 3.100 | 56,029 | -0.06(-1.90%) |
Apr 06, 2006 | 3.180 | 3.200 | 3.090 | 3.160 | 104,118 | -0.06(-1.86%) |
Apr 05, 2006 | 3.200 | 3.230 | 3.170 | 3.220 | 87,253 | +0.00(+0.00%) |
Apr 04, 2006 | 3.190 | 3.250 | 3.140 | 3.220 | 57,767 | +0.01(+0.31%) |