Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.289 | 3.356 | 3.246 | 3.253 | 10,217,521 | -0.03(-0.95%) |
Jun 29, 2006 | 3.267 | 3.323 | 3.243 | 3.284 | 3,905,343 | +0.04(+1.26%) |
Jun 28, 2006 | 3.291 | 3.301 | 3.197 | 3.243 | 1,396,753 | -0.02(-0.74%) |
Jun 27, 2006 | 3.282 | 3.308 | 3.260 | 3.267 | 1,555,824 | -0.01(-0.22%) |
Jun 26, 2006 | 3.352 | 3.354 | 3.250 | 3.275 | 2,429,262 | -0.08(-2.30%) |
Jun 23, 2006 | 3.383 | 3.383 | 3.332 | 3.352 | 1,681,669 | -0.03(-0.85%) |
Jun 22, 2006 | 3.426 | 3.431 | 3.347 | 3.380 | 4,619,294 | -0.02(-0.64%) |
Jun 21, 2006 | 3.289 | 3.484 | 3.284 | 3.402 | 5,190,372 | +0.11(+3.44%) |
Jun 20, 2006 | 3.332 | 3.361 | 3.248 | 3.289 | 2,393,959 | -0.04(-1.30%) |
Jun 19, 2006 | 3.390 | 3.407 | 3.315 | 3.332 | 1,816,235 | -0.06(-1.77%) |
Jun 16, 2006 | 3.467 | 3.489 | 3.376 | 3.392 | 1,695,790 | -0.06(-1.61%) |
Jun 15, 2006 | 3.335 | 3.465 | 3.299 | 3.448 | 3,896,206 | +0.17(+5.29%) |
Jun 14, 2006 | 3.308 | 3.347 | 3.217 | 3.275 | 2,575,458 | -0.05(-1.45%) |
Jun 13, 2006 | 3.318 | 3.390 | 3.306 | 3.323 | 4,412,045 | -0.02(-0.58%) |
Jun 12, 2006 | 3.431 | 3.431 | 3.323 | 3.342 | 2,801,397 | -0.09(-2.60%) |
Jun 09, 2006 | 3.405 | 3.477 | 3.405 | 3.431 | 1,760,997 | +0.02(+0.64%) |
Jun 08, 2006 | 3.419 | 3.438 | 3.323 | 3.409 | 4,993,091 | -0.01(-0.28%) |
Jun 07, 2006 | 3.438 | 3.491 | 3.409 | 3.419 | 4,392,940 | -0.03(-0.77%) |
Jun 06, 2006 | 3.438 | 3.489 | 3.352 | 3.445 | 5,113,121 | +0.00(+0.14%) |
Jun 05, 2006 | 3.405 | 3.458 | 3.352 | 3.441 | 4,944,082 | +0.01(+0.35%) |
Jun 02, 2006 | 3.359 | 3.433 | 3.359 | 3.429 | 5,786,786 | +0.07(+2.08%) |
Jun 01, 2006 | 3.306 | 3.402 | 3.284 | 3.359 | 3,977,195 | +0.05(+1.38%) |
May 31, 2006 | 3.267 | 3.327 | 3.214 | 3.313 | 3,293,562 | +0.04(+1.25%) |
May 30, 2006 | 3.361 | 3.378 | 3.270 | 3.272 | 3,947,706 | -0.09(-2.58%) |
May 26, 2006 | 3.366 | 3.417 | 3.349 | 3.359 | 3,310,176 | +0.03(+0.87%) |
May 25, 2006 | 3.311 | 3.368 | 3.308 | 3.330 | 7,572,702 | +0.04(+1.17%) |
May 24, 2006 | 3.320 | 3.344 | 3.272 | 3.291 | 7,299,416 | -0.04(-1.30%) |
May 23, 2006 | 3.287 | 3.426 | 3.287 | 3.335 | 6,668,945 | +0.07(+2.21%) |
May 22, 2006 | 3.275 | 3.291 | 3.205 | 3.262 | 2,368,624 | -0.04(-1.10%) |
May 19, 2006 | 3.327 | 3.352 | 3.152 | 3.299 | 6,475,817 | -0.02(-0.65%) |
May 18, 2006 | 3.308 | 3.356 | 3.308 | 3.320 | 2,764,433 | -0.00(-0.14%) |
May 17, 2006 | 3.323 | 3.376 | 3.299 | 3.325 | 3,318,898 | -0.03(-0.93%) |
May 16, 2006 | 3.378 | 3.433 | 3.349 | 3.356 | 2,986,219 | -0.05(-1.34%) |
May 15, 2006 | 3.412 | 3.460 | 3.380 | 3.402 | 4,738,079 | -0.05(-1.46%) |
May 12, 2006 | 3.559 | 3.588 | 3.400 | 3.453 | 4,822,806 | -0.10(-2.91%) |
May 11, 2006 | 3.684 | 3.684 | 3.554 | 3.556 | 4,274,986 | -0.12(-3.15%) |
May 10, 2006 | 3.648 | 3.720 | 3.628 | 3.672 | 3,843,874 | +0.01(+0.26%) |
May 09, 2006 | 3.679 | 3.696 | 3.648 | 3.662 | 6,032,661 | -0.01(-0.20%) |
May 08, 2006 | 3.636 | 3.693 | 3.636 | 3.669 | 11,125,016 | +0.02(+0.46%) |
May 05, 2006 | 3.653 | 3.669 | 3.614 | 3.653 | 4,659,166 | +0.01(+0.20%) |
May 04, 2006 | 3.718 | 3.718 | 3.621 | 3.645 | 6,053,842 | -0.07(-1.94%) |
May 03, 2006 | 3.718 | 3.742 | 3.703 | 3.718 | 3,790,712 | +0.00(+0.00%) |
May 02, 2006 | 3.785 | 3.785 | 3.686 | 3.718 | 4,722,296 | -0.07(-1.84%) |
May 01, 2006 | 3.802 | 3.840 | 3.722 | 3.787 | 4,272,910 | -0.01(-0.38%) |
Apr 28, 2006 | 3.768 | 3.816 | 3.758 | 3.802 | 3,645,347 | +0.01(+0.32%) |
Apr 27, 2006 | 3.778 | 3.811 | 3.720 | 3.790 | 1,636,398 | +0.01(+0.25%) |
Apr 26, 2006 | 3.696 | 3.809 | 3.691 | 3.780 | 4,334,378 | +0.07(+1.95%) |
Apr 25, 2006 | 3.715 | 3.730 | 3.662 | 3.708 | 6,305,532 | -0.00(-0.13%) |
Apr 24, 2006 | 3.732 | 3.756 | 3.633 | 3.713 | 4,609,742 | -0.02(-0.45%) |
Apr 21, 2006 | 3.867 | 3.874 | 3.503 | 3.730 | 11,652,069 | -0.00(-0.06%) |
Apr 20, 2006 | 3.708 | 3.787 | 3.703 | 3.732 | 4,110,516 | +0.08(+2.31%) |
Apr 19, 2006 | 3.640 | 3.672 | 3.588 | 3.648 | 2,981,650 | +0.02(+0.46%) |
Apr 18, 2006 | 3.551 | 3.655 | 3.537 | 3.631 | 3,079,252 | +0.07(+1.89%) |
Apr 17, 2006 | 3.653 | 3.689 | 3.554 | 3.563 | 2,475,779 | -0.08(-2.25%) |
Apr 13, 2006 | 3.609 | 3.730 | 3.640 | 3.645 | 3,931,509 | +0.04(+1.00%) |
Apr 12, 2006 | 3.655 | 3.669 | 3.578 | 3.609 | 3,294,808 | -0.06(-1.70%) |
Apr 11, 2006 | 3.773 | 3.816 | 3.669 | 3.672 | 5,092,770 | -0.10(-2.62%) |
Apr 10, 2006 | 3.720 | 3.833 | 3.720 | 3.771 | 4,995,583 | +0.07(+1.95%) |
Apr 07, 2006 | 3.823 | 3.826 | 3.684 | 3.698 | 4,562,394 | -0.13(-3.34%) |
Apr 06, 2006 | 3.840 | 3.852 | 3.809 | 3.826 | 7,532,831 | +0.00(+0.13%) |
Apr 05, 2006 | 3.648 | 3.836 | 3.648 | 3.821 | 11,524,978 | +0.17(+4.75%) |
Apr 04, 2006 | 3.542 | 3.650 | 3.498 | 3.648 | 7,920,748 | +0.12(+3.41%) |