Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.910 | 3.910 | 3.820 | 3.855 | 4,777,152 | -0.06(-1.43%) |
Jun 29, 2006 | 3.858 | 3.963 | 3.851 | 3.910 | 2,135,813 | +0.05(+1.36%) |
Jun 28, 2006 | 3.823 | 3.875 | 3.809 | 3.858 | 778,482 | +0.05(+1.38%) |
Jun 27, 2006 | 3.806 | 3.841 | 3.792 | 3.806 | 580,281 | +0.00(+0.00%) |
Jun 26, 2006 | 3.841 | 3.855 | 3.806 | 3.806 | 874,431 | -0.03(-0.73%) |
Jun 23, 2006 | 3.907 | 3.977 | 3.823 | 3.834 | 1,120,464 | -0.04(-0.99%) |
Jun 22, 2006 | 3.683 | 3.917 | 3.676 | 3.872 | 1,454,426 | +0.19(+5.12%) |
Jun 21, 2006 | 3.683 | 3.715 | 3.642 | 3.683 | 1,979,715 | +0.00(+0.00%) |
Jun 20, 2006 | 3.736 | 3.736 | 3.683 | 3.683 | 487,482 | -0.05(-1.40%) |
Jun 19, 2006 | 3.757 | 3.785 | 3.725 | 3.736 | 957,206 | -0.02(-0.65%) |
Jun 16, 2006 | 3.788 | 3.806 | 3.750 | 3.760 | 1,126,192 | -0.06(-1.64%) |
Jun 15, 2006 | 3.998 | 4.005 | 3.809 | 3.823 | 2,240,355 | +0.09(+2.43%) |
Jun 14, 2006 | 4.015 | 4.033 | 3.697 | 3.732 | 4,131,854 | -0.30(-7.45%) |
Jun 13, 2006 | 4.242 | 4.260 | 4.015 | 4.033 | 571,402 | -0.23(-5.33%) |
Jun 12, 2006 | 4.361 | 4.361 | 4.242 | 4.260 | 570,543 | -0.07(-1.61%) |
Jun 09, 2006 | 4.329 | 4.364 | 4.301 | 4.329 | 425,329 | +0.03(+0.81%) |
Jun 08, 2006 | 4.270 | 4.294 | 4.190 | 4.294 | 639,283 | +0.05(+1.23%) |
Jun 07, 2006 | 4.207 | 4.256 | 4.190 | 4.242 | 600,330 | +0.05(+1.25%) |
Jun 06, 2006 | 4.172 | 4.190 | 4.143 | 4.190 | 587,441 | +0.03(+0.84%) |
Jun 05, 2006 | 4.225 | 4.253 | 4.155 | 4.155 | 384,658 | -0.06(-1.49%) |
Jun 02, 2006 | 4.294 | 4.303 | 4.197 | 4.218 | 637,564 | +0.03(+0.75%) |
Jun 01, 2006 | 4.246 | 4.260 | 4.186 | 4.186 | 668,784 | -0.04(-0.99%) |
May 31, 2006 | 4.102 | 4.277 | 4.102 | 4.228 | 3,474,527 | +0.13(+3.06%) |
May 30, 2006 | 4.120 | 4.127 | 4.081 | 4.102 | 1,655,205 | -0.02(-0.42%) |
May 26, 2006 | 4.102 | 4.172 | 4.071 | 4.120 | 1,383,681 | +0.03(+0.85%) |
May 25, 2006 | 4.078 | 4.092 | 4.019 | 4.085 | 691,697 | +0.02(+0.43%) |
May 24, 2006 | 4.085 | 4.085 | 4.015 | 4.067 | 622,098 | -0.02(-0.43%) |
May 23, 2006 | 4.116 | 4.169 | 4.085 | 4.085 | 321,646 | -0.00(-0.09%) |
May 22, 2006 | 4.015 | 4.155 | 3.959 | 4.088 | 406,139 | +0.08(+2.00%) |
May 19, 2006 | 3.872 | 4.040 | 3.827 | 4.008 | 1,688,143 | +0.28(+7.39%) |
May 18, 2006 | 3.788 | 3.795 | 3.669 | 3.732 | 240,590 | -0.05(-1.20%) |
May 17, 2006 | 3.806 | 3.827 | 3.750 | 3.778 | 672,794 | -0.05(-1.19%) |
May 16, 2006 | 3.837 | 3.858 | 3.813 | 3.823 | 948,040 | -0.01(-0.36%) |
May 15, 2006 | 3.687 | 3.903 | 3.676 | 3.837 | 599,471 | +0.14(+3.68%) |
May 12, 2006 | 3.662 | 3.774 | 3.579 | 3.701 | 494,642 | +0.00(+0.09%) |
May 11, 2006 | 3.834 | 3.841 | 3.697 | 3.697 | 265,795 | -0.14(-3.55%) |
May 10, 2006 | 3.841 | 3.865 | 3.809 | 3.834 | 385,517 | -0.01(-0.36%) |
May 09, 2006 | 3.886 | 3.928 | 3.841 | 3.848 | 875,577 | -0.00(-0.09%) |
May 08, 2006 | 3.875 | 3.886 | 3.841 | 3.851 | 245,745 | -0.02(-0.63%) |
May 05, 2006 | 3.858 | 3.917 | 3.848 | 3.875 | 415,591 | +0.02(+0.45%) |
May 04, 2006 | 3.858 | 3.875 | 3.841 | 3.858 | 236,294 | +0.02(+0.45%) |
May 03, 2006 | 3.806 | 3.945 | 3.753 | 3.841 | 584,004 | +0.05(+1.38%) |
May 02, 2006 | 3.781 | 3.799 | 3.711 | 3.788 | 303,029 | +0.03(+0.84%) |
May 01, 2006 | 3.760 | 3.830 | 3.739 | 3.757 | 396,974 | +0.00(+0.09%) |
Apr 28, 2006 | 3.649 | 3.757 | 3.631 | 3.753 | 523,284 | +0.09(+2.38%) |
Apr 27, 2006 | 3.704 | 3.753 | 3.666 | 3.666 | 457,121 | -0.04(-1.04%) |
Apr 26, 2006 | 3.750 | 3.767 | 3.676 | 3.704 | 350,001 | -0.05(-1.21%) |
Apr 25, 2006 | 3.792 | 3.792 | 3.711 | 3.750 | 501,516 | -0.03(-0.92%) |
Apr 24, 2006 | 3.823 | 3.837 | 3.774 | 3.785 | 838,056 | -0.04(-1.00%) |
Apr 21, 2006 | 3.893 | 3.893 | 3.806 | 3.823 | 415,018 | -0.02(-0.54%) |
Apr 20, 2006 | 3.841 | 3.865 | 3.823 | 3.844 | 983,270 | +0.00(+0.09%) |
Apr 19, 2006 | 3.844 | 3.868 | 3.813 | 3.841 | 715,756 | -0.00(-0.09%) |
Apr 18, 2006 | 3.813 | 3.848 | 3.813 | 3.844 | 361,744 | +0.03(+0.73%) |
Apr 17, 2006 | 3.823 | 3.865 | 3.788 | 3.816 | 781,346 | -0.01(-0.27%) |
Apr 13, 2006 | 3.841 | 3.868 | 3.813 | 3.827 | 164,976 | -0.01(-0.36%) |
Apr 12, 2006 | 3.834 | 3.841 | 3.813 | 3.841 | 188,462 | +0.01(+0.27%) |
Apr 11, 2006 | 3.809 | 3.841 | 3.799 | 3.830 | 872,140 | +0.02(+0.46%) |
Apr 10, 2006 | 3.875 | 3.875 | 3.792 | 3.813 | 642,720 | -0.03(-0.73%) |
Apr 07, 2006 | 3.907 | 3.987 | 3.809 | 3.841 | 272,955 | -0.07(-1.70%) |
Apr 06, 2006 | 3.841 | 3.910 | 3.827 | 3.907 | 318,782 | +0.08(+2.19%) |
Apr 05, 2006 | 3.841 | 3.858 | 3.792 | 3.823 | 276,106 | +0.00(+0.00%) |
Apr 04, 2006 | 3.823 | 3.882 | 3.792 | 3.823 | 607,204 | +0.01(+0.27%) |