Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.821 | 3.952 | 3.782 | 3.941 | 113,691,088 | +0.30(+8.28%) |
Jun 29, 2006 | 3.622 | 3.662 | 3.509 | 3.640 | 70,689,280 | +0.02(+0.63%) |
Jun 28, 2006 | 3.731 | 3.731 | 3.605 | 3.617 | 44,559,112 | -0.10(-2.75%) |
Jun 27, 2006 | 3.753 | 3.787 | 3.708 | 3.719 | 31,585,646 | -0.01(-0.15%) |
Jun 26, 2006 | 3.713 | 3.748 | 3.696 | 3.725 | 26,310,586 | +0.02(+0.46%) |
Jun 23, 2006 | 3.657 | 3.782 | 3.651 | 3.708 | 41,237,712 | +0.05(+1.40%) |
Jun 22, 2006 | 3.679 | 3.742 | 3.645 | 3.657 | 46,453,688 | +0.00(+0.00%) |
Jun 21, 2006 | 3.657 | 3.691 | 3.628 | 3.657 | 73,002,544 | +0.02(+0.47%) |
Jun 20, 2006 | 3.844 | 3.844 | 3.640 | 3.640 | 98,105,768 | -0.19(-5.04%) |
Jun 19, 2006 | 3.821 | 3.895 | 3.799 | 3.833 | 25,850,042 | +0.03(+0.75%) |
Jun 16, 2006 | 3.850 | 3.856 | 3.787 | 3.804 | 23,337,892 | -0.05(-1.33%) |
Jun 15, 2006 | 3.804 | 3.861 | 3.765 | 3.856 | 28,637,570 | +0.10(+2.57%) |
Jun 14, 2006 | 3.804 | 3.816 | 3.696 | 3.759 | 44,985,540 | -0.04(-1.05%) |
Jun 13, 2006 | 3.867 | 3.878 | 3.782 | 3.799 | 28,638,624 | -0.05(-1.33%) |
Jun 12, 2006 | 3.895 | 3.969 | 3.827 | 3.850 | 36,267,748 | +0.01(+0.15%) |
Jun 09, 2006 | 3.821 | 3.878 | 3.799 | 3.844 | 33,793,404 | +0.06(+1.50%) |
Jun 08, 2006 | 3.873 | 3.878 | 3.748 | 3.787 | 62,181,624 | -0.07(-1.91%) |
Jun 07, 2006 | 3.924 | 3.935 | 3.856 | 3.861 | 31,858,384 | -0.06(-1.59%) |
Jun 06, 2006 | 3.958 | 3.992 | 3.895 | 3.924 | 36,710,004 | -0.03(-0.72%) |
Jun 05, 2006 | 4.003 | 4.026 | 3.947 | 3.952 | 32,359,372 | -0.09(-2.11%) |
Jun 02, 2006 | 4.117 | 4.117 | 4.003 | 4.038 | 33,769,312 | -0.07(-1.80%) |
Jun 01, 2006 | 4.100 | 4.123 | 3.998 | 4.112 | 38,974,036 | +0.04(+0.98%) |
May 31, 2006 | 3.986 | 4.072 | 3.986 | 4.072 | 30,097,628 | +0.10(+2.58%) |
May 30, 2006 | 4.146 | 4.146 | 3.969 | 3.969 | 47,527,412 | -0.19(-4.51%) |
May 26, 2006 | 4.112 | 4.225 | 4.112 | 4.157 | 50,580,292 | +0.09(+2.24%) |
May 25, 2006 | 3.975 | 4.140 | 3.958 | 4.066 | 64,904,088 | +0.13(+3.17%) |
May 24, 2006 | 3.935 | 3.981 | 3.895 | 3.941 | 37,802,012 | +0.05(+1.17%) |
May 23, 2006 | 3.958 | 3.958 | 3.873 | 3.895 | 46,892,428 | -0.03(-0.72%) |
May 22, 2006 | 3.981 | 3.981 | 3.873 | 3.924 | 51,620,248 | -0.07(-1.85%) |
May 19, 2006 | 3.969 | 4.009 | 3.918 | 3.998 | 26,695,690 | +0.07(+1.88%) |
May 18, 2006 | 3.935 | 3.986 | 3.924 | 3.924 | 28,116,710 | -0.01(-0.14%) |
May 17, 2006 | 3.992 | 4.009 | 3.924 | 3.930 | 34,711,500 | -0.06(-1.57%) |
May 16, 2006 | 4.055 | 4.060 | 3.969 | 3.992 | 32,322,796 | -0.06(-1.54%) |
May 15, 2006 | 4.055 | 4.089 | 4.009 | 4.055 | 37,502,724 | +0.01(+0.28%) |
May 12, 2006 | 4.060 | 4.089 | 4.009 | 4.043 | 43,775,888 | -0.01(-0.14%) |
May 11, 2006 | 4.032 | 4.066 | 4.003 | 4.049 | 34,511,036 | +0.03(+0.85%) |
May 10, 2006 | 4.066 | 4.180 | 4.003 | 4.015 | 75,544,592 | -0.06(-1.53%) |
May 09, 2006 | 4.003 | 4.094 | 3.998 | 4.077 | 56,005,524 | +0.11(+2.87%) |
May 08, 2006 | 3.964 | 4.038 | 3.941 | 3.964 | 44,808,992 | +0.02(+0.58%) |
May 05, 2006 | 3.924 | 3.952 | 3.905 | 3.941 | 26,374,066 | +0.06(+1.46%) |
May 04, 2006 | 3.890 | 3.895 | 3.861 | 3.884 | 33,469,318 | +0.03(+0.74%) |
May 03, 2006 | 3.947 | 3.952 | 3.839 | 3.856 | 58,328,816 | -0.07(-1.88%) |
May 02, 2006 | 3.981 | 3.998 | 3.924 | 3.930 | 58,167,916 | +0.00(+0.00%) |
May 01, 2006 | 4.026 | 4.032 | 3.918 | 3.930 | 49,928,424 | -0.02(-0.58%) |
Apr 28, 2006 | 4.060 | 4.066 | 3.947 | 3.952 | 63,778,664 | -0.14(-3.47%) |
Apr 27, 2006 | 4.123 | 4.123 | 4.060 | 4.094 | 39,460,780 | -0.03(-0.69%) |
Apr 26, 2006 | 4.021 | 4.123 | 3.998 | 4.123 | 66,943,384 | +0.15(+3.87%) |
Apr 25, 2006 | 3.981 | 4.003 | 3.952 | 3.969 | 64,840,432 | +0.01(+0.29%) |
Apr 24, 2006 | 4.163 | 4.163 | 3.930 | 3.958 | 146,928,480 | -0.20(-4.92%) |
Apr 21, 2006 | 4.413 | 4.527 | 4.146 | 4.163 | 92,180,600 | -0.36(-7.92%) |
Apr 20, 2006 | 4.356 | 4.532 | 4.350 | 4.521 | 106,428,784 | +0.20(+4.61%) |
Apr 19, 2006 | 4.237 | 4.333 | 4.231 | 4.322 | 30,813,324 | +0.07(+1.74%) |
Apr 18, 2006 | 4.174 | 4.254 | 4.151 | 4.248 | 32,047,420 | +0.08(+1.91%) |
Apr 17, 2006 | 4.203 | 4.259 | 4.157 | 4.168 | 20,540,340 | -0.01(-0.27%) |
Apr 13, 2006 | 4.140 | 4.203 | 4.123 | 4.180 | 32,914,872 | +0.04(+0.96%) |
Apr 12, 2006 | 4.129 | 4.197 | 4.083 | 4.140 | 60,816,524 | +0.06(+1.53%) |
Apr 11, 2006 | 4.288 | 4.288 | 4.055 | 4.077 | 75,253,040 | -0.20(-4.65%) |
Apr 10, 2006 | 4.328 | 4.350 | 4.265 | 4.276 | 24,207,630 | -0.05(-1.05%) |
Apr 07, 2006 | 4.379 | 4.407 | 4.299 | 4.322 | 24,322,458 | -0.03(-0.65%) |
Apr 06, 2006 | 4.316 | 4.362 | 4.293 | 4.350 | 40,262,464 | +0.05(+1.06%) |
Apr 05, 2006 | 4.367 | 4.384 | 4.242 | 4.305 | 60,777,836 | -0.06(-1.43%) |
Apr 04, 2006 | 4.379 | 4.447 | 4.356 | 4.367 | 43,150,928 | -0.05(-1.16%) |