Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.057 | 3.072 | 3.047 | 3.067 | 768,902 | +0.01(+0.33%) |
Jun 29, 2006 | 3.070 | 3.075 | 3.045 | 3.057 | 766,498 | -0.00(-0.16%) |
Jun 28, 2006 | 3.047 | 3.062 | 3.032 | 3.062 | 946,003 | +0.03(+0.99%) |
Jun 27, 2006 | 3.052 | 3.062 | 3.025 | 3.032 | 676,746 | -0.02(-0.82%) |
Jun 26, 2006 | 3.060 | 3.072 | 3.052 | 3.057 | 676,746 | -0.01(-0.24%) |
Jun 23, 2006 | 3.070 | 3.080 | 3.060 | 3.065 | 476,407 | +0.00(+0.08%) |
Jun 22, 2006 | 3.070 | 3.080 | 3.057 | 3.062 | 665,127 | -0.02(-0.57%) |
Jun 21, 2006 | 3.075 | 3.082 | 3.062 | 3.080 | 773,310 | +0.02(+0.65%) |
Jun 20, 2006 | 3.062 | 3.070 | 3.050 | 3.060 | 851,042 | +0.01(+0.41%) |
Jun 19, 2006 | 3.052 | 3.065 | 3.047 | 3.047 | 510,465 | -0.00(-0.08%) |
Jun 16, 2006 | 3.057 | 3.067 | 3.045 | 3.050 | 480,814 | -0.00(-0.08%) |
Jun 15, 2006 | 3.035 | 3.060 | 3.027 | 3.052 | 639,483 | +0.02(+0.82%) |
Jun 14, 2006 | 3.040 | 3.045 | 3.025 | 3.027 | 720,020 | -0.01(-0.49%) |
Jun 13, 2006 | 3.055 | 3.075 | 3.035 | 3.042 | 716,013 | -0.05(-1.61%) |
Jun 12, 2006 | 3.105 | 3.110 | 3.090 | 3.092 | 518,478 | -0.00(-0.16%) |
Jun 09, 2006 | 3.090 | 3.105 | 3.085 | 3.097 | 541,317 | +0.01(+0.24%) |
Jun 08, 2006 | 3.095 | 3.102 | 3.077 | 3.090 | 709,602 | -0.00(-0.08%) |
Jun 07, 2006 | 3.110 | 3.110 | 3.090 | 3.092 | 897,921 | -0.01(-0.32%) |
Jun 06, 2006 | 3.125 | 3.125 | 3.102 | 3.102 | 580,984 | -0.01(-0.32%) |
Jun 05, 2006 | 3.122 | 3.160 | 3.112 | 3.112 | 925,568 | -0.01(-0.32%) |
Jun 02, 2006 | 3.097 | 3.122 | 3.097 | 3.122 | 511,667 | +0.03(+0.89%) |
Jun 01, 2006 | 3.082 | 3.095 | 3.077 | 3.095 | 552,135 | +0.01(+0.40%) |
May 31, 2006 | 3.082 | 3.082 | 3.075 | 3.082 | 587,796 | +0.00(+0.16%) |
May 30, 2006 | 3.080 | 3.087 | 3.070 | 3.077 | 715,612 | -0.01(-0.24%) |
May 26, 2006 | 3.072 | 3.087 | 3.072 | 3.085 | 601,819 | +0.02(+0.65%) |
May 25, 2006 | 3.062 | 3.070 | 3.057 | 3.065 | 645,493 | +0.00(+0.16%) |
May 24, 2006 | 3.092 | 3.095 | 3.057 | 3.060 | 677,548 | -0.02(-0.73%) |
May 23, 2006 | 3.082 | 3.095 | 3.075 | 3.082 | 731,639 | -0.00(-0.08%) |
May 22, 2006 | 3.075 | 3.085 | 3.062 | 3.085 | 672,740 | -0.02(-0.56%) |
May 19, 2006 | 3.065 | 3.102 | 3.060 | 3.102 | 547,728 | +0.03(+0.89%) |
May 18, 2006 | 3.067 | 3.085 | 3.062 | 3.075 | 650,302 | +0.01(+0.41%) |
May 17, 2006 | 3.100 | 3.100 | 3.060 | 3.062 | 627,463 | -0.04(-1.21%) |
May 16, 2006 | 3.105 | 3.110 | 3.082 | 3.100 | 554,940 | +0.02(+0.57%) |
May 15, 2006 | 3.077 | 3.095 | 3.075 | 3.082 | 642,288 | -0.02(-0.80%) |
May 12, 2006 | 3.105 | 3.107 | 3.090 | 3.107 | 604,223 | +0.01(+0.32%) |
May 11, 2006 | 3.117 | 3.127 | 3.097 | 3.097 | 985,269 | -0.03(-0.88%) |
May 10, 2006 | 3.125 | 3.137 | 3.120 | 3.125 | 683,157 | +0.00(+0.08%) |
May 09, 2006 | 3.122 | 3.130 | 3.115 | 3.122 | 939,992 | +0.00(+0.00%) |
May 08, 2006 | 3.110 | 3.122 | 3.105 | 3.122 | 702,790 | +0.01(+0.48%) |
May 05, 2006 | 3.097 | 3.112 | 3.097 | 3.107 | 763,293 | +0.01(+0.32%) |
May 04, 2006 | 3.085 | 3.097 | 3.077 | 3.097 | 636,678 | +0.01(+0.49%) |
May 03, 2006 | 3.082 | 3.085 | 3.070 | 3.082 | 863,863 | +0.00(+0.00%) |
May 02, 2006 | 3.067 | 3.100 | 3.067 | 3.082 | 1,278,967 | +0.01(+0.49%) |
May 01, 2006 | 3.050 | 3.077 | 3.047 | 3.067 | 1,186,009 | +0.04(+1.40%) |
Apr 28, 2006 | 3.022 | 3.025 | 3.010 | 3.025 | 551,734 | +0.02(+0.58%) |
Apr 27, 2006 | 3.005 | 3.020 | 3.002 | 3.007 | 791,341 | +0.00(+0.08%) |
Apr 26, 2006 | 3.007 | 3.012 | 2.997 | 3.005 | 706,797 | +0.01(+0.33%) |
Apr 25, 2006 | 3.012 | 3.015 | 2.982 | 2.995 | 818,987 | -0.01(-0.41%) |
Apr 24, 2006 | 2.995 | 3.010 | 2.995 | 3.007 | 855,449 | +0.00(+0.17%) |
Apr 21, 2006 | 3.002 | 3.012 | 2.995 | 3.002 | 614,240 | +0.00(+0.17%) |
Apr 20, 2006 | 3.000 | 3.012 | 2.992 | 2.997 | 577,779 | -0.01(-0.41%) |
Apr 19, 2006 | 3.010 | 3.022 | 3.007 | 3.010 | 684,359 | -0.01(-0.41%) |
Apr 18, 2006 | 2.985 | 3.022 | 2.972 | 3.022 | 983,266 | +0.04(+1.25%) |
Apr 17, 2006 | 2.990 | 2.997 | 2.972 | 2.985 | 828,604 | -0.00(-0.17%) |
Apr 13, 2006 | 3.020 | 3.012 | 2.990 | 2.990 | 578,580 | -0.03(-0.99%) |
Apr 12, 2006 | 3.020 | 3.032 | 3.012 | 3.020 | 657,113 | -0.01(-0.25%) |
Apr 11, 2006 | 3.025 | 3.045 | 3.010 | 3.027 | 767,300 | -0.03(-0.90%) |
Apr 10, 2006 | 3.052 | 3.060 | 3.045 | 3.055 | 910,743 | -0.01(-0.24%) |
Apr 07, 2006 | 3.100 | 3.100 | 3.060 | 3.062 | 894,716 | -0.03(-0.97%) |
Apr 06, 2006 | 3.097 | 3.102 | 3.085 | 3.092 | 585,792 | -0.00(-0.08%) |
Apr 05, 2006 | 3.072 | 3.097 | 3.072 | 3.095 | 652,305 | +0.02(+0.57%) |
Apr 04, 2006 | 3.077 | 3.085 | 3.067 | 3.077 | 733,643 | +0.00(+0.00%) |