Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.884 | 3.903 | 3.871 | 3.897 | 605,246 | +0.01(+0.33%) |
Jun 29, 2006 | 3.900 | 3.906 | 3.868 | 3.884 | 603,353 | -0.01(-0.16%) |
Jun 28, 2006 | 3.871 | 3.890 | 3.852 | 3.890 | 744,651 | +0.04(+0.99%) |
Jun 27, 2006 | 3.878 | 3.890 | 3.843 | 3.852 | 532,705 | -0.03(-0.82%) |
Jun 26, 2006 | 3.887 | 3.903 | 3.878 | 3.884 | 532,705 | -0.01(-0.24%) |
Jun 23, 2006 | 3.900 | 3.913 | 3.887 | 3.894 | 375,006 | +0.00(+0.08%) |
Jun 22, 2006 | 3.900 | 3.913 | 3.884 | 3.890 | 523,558 | -0.02(-0.57%) |
Jun 21, 2006 | 3.906 | 3.916 | 3.890 | 3.913 | 608,715 | +0.03(+0.65%) |
Jun 20, 2006 | 3.890 | 3.900 | 3.874 | 3.887 | 669,902 | +0.02(+0.41%) |
Jun 19, 2006 | 3.878 | 3.894 | 3.871 | 3.871 | 401,815 | -0.00(-0.08%) |
Jun 16, 2006 | 3.884 | 3.897 | 3.868 | 3.874 | 378,476 | -0.00(-0.08%) |
Jun 15, 2006 | 3.855 | 3.887 | 3.846 | 3.878 | 503,373 | +0.03(+0.82%) |
Jun 14, 2006 | 3.862 | 3.868 | 3.843 | 3.846 | 566,767 | -0.02(-0.49%) |
Jun 13, 2006 | 3.881 | 3.906 | 3.855 | 3.865 | 563,613 | -0.06(-1.61%) |
Jun 12, 2006 | 3.944 | 3.951 | 3.925 | 3.928 | 408,123 | -0.01(-0.16%) |
Jun 09, 2006 | 3.925 | 3.944 | 3.919 | 3.935 | 426,100 | +0.01(+0.24%) |
Jun 08, 2006 | 3.932 | 3.941 | 3.909 | 3.925 | 558,567 | -0.00(-0.08%) |
Jun 07, 2006 | 3.951 | 3.951 | 3.925 | 3.928 | 706,804 | -0.01(-0.32%) |
Jun 06, 2006 | 3.970 | 3.970 | 3.941 | 3.941 | 457,325 | -0.01(-0.32%) |
Jun 05, 2006 | 3.966 | 4.014 | 3.954 | 3.954 | 728,566 | -0.01(-0.32%) |
Jun 02, 2006 | 3.935 | 3.966 | 3.935 | 3.966 | 402,761 | +0.03(+0.89%) |
Jun 01, 2006 | 3.916 | 3.932 | 3.909 | 3.932 | 434,616 | +0.02(+0.41%) |
May 31, 2006 | 3.916 | 3.916 | 3.906 | 3.916 | 462,686 | +0.01(+0.16%) |
May 30, 2006 | 3.913 | 3.922 | 3.900 | 3.909 | 563,298 | -0.01(-0.24%) |
May 26, 2006 | 3.903 | 3.922 | 3.903 | 3.919 | 473,725 | +0.03(+0.65%) |
May 25, 2006 | 3.890 | 3.900 | 3.884 | 3.894 | 508,104 | +0.01(+0.16%) |
May 24, 2006 | 3.928 | 3.932 | 3.884 | 3.887 | 533,335 | -0.03(-0.73%) |
May 23, 2006 | 3.916 | 3.932 | 3.906 | 3.916 | 575,914 | -0.00(-0.08%) |
May 22, 2006 | 3.906 | 3.919 | 3.890 | 3.919 | 529,551 | -0.02(-0.56%) |
May 19, 2006 | 3.894 | 3.941 | 3.887 | 3.941 | 431,147 | +0.03(+0.89%) |
May 18, 2006 | 3.897 | 3.919 | 3.890 | 3.906 | 511,888 | +0.02(+0.41%) |
May 17, 2006 | 3.938 | 3.938 | 3.887 | 3.890 | 493,911 | -0.05(-1.21%) |
May 16, 2006 | 3.944 | 3.951 | 3.916 | 3.938 | 436,824 | +0.02(+0.57%) |
May 15, 2006 | 3.909 | 3.932 | 3.906 | 3.916 | 505,580 | -0.03(-0.80%) |
May 12, 2006 | 3.944 | 3.947 | 3.925 | 3.947 | 475,618 | +0.01(+0.32%) |
May 11, 2006 | 3.960 | 3.973 | 3.935 | 3.935 | 775,560 | -0.03(-0.88%) |
May 10, 2006 | 3.970 | 3.985 | 3.963 | 3.970 | 537,751 | +0.00(+0.08%) |
May 09, 2006 | 3.966 | 3.976 | 3.957 | 3.966 | 739,920 | +0.00(+0.00%) |
May 08, 2006 | 3.951 | 3.966 | 3.944 | 3.966 | 553,205 | +0.02(+0.48%) |
May 05, 2006 | 3.935 | 3.954 | 3.935 | 3.947 | 600,830 | +0.01(+0.32%) |
May 04, 2006 | 3.919 | 3.935 | 3.909 | 3.935 | 501,165 | +0.02(+0.49%) |
May 03, 2006 | 3.916 | 3.919 | 3.900 | 3.916 | 679,995 | +0.00(+0.00%) |
May 02, 2006 | 3.897 | 3.938 | 3.897 | 3.916 | 1,006,746 | +0.02(+0.49%) |
May 01, 2006 | 3.874 | 3.909 | 3.871 | 3.897 | 933,574 | +0.05(+1.40%) |
Apr 28, 2006 | 3.840 | 3.843 | 3.824 | 3.843 | 434,301 | +0.02(+0.58%) |
Apr 27, 2006 | 3.817 | 3.836 | 3.814 | 3.821 | 622,908 | +0.00(+0.08%) |
Apr 26, 2006 | 3.821 | 3.827 | 3.808 | 3.817 | 556,359 | +0.01(+0.33%) |
Apr 25, 2006 | 3.827 | 3.830 | 3.789 | 3.805 | 644,670 | -0.02(-0.42%) |
Apr 24, 2006 | 3.805 | 3.824 | 3.805 | 3.821 | 673,371 | +0.01(+0.17%) |
Apr 21, 2006 | 3.814 | 3.827 | 3.805 | 3.814 | 483,503 | +0.01(+0.17%) |
Apr 20, 2006 | 3.811 | 3.827 | 3.802 | 3.808 | 454,802 | -0.02(-0.41%) |
Apr 19, 2006 | 3.824 | 3.840 | 3.821 | 3.824 | 538,697 | -0.02(-0.41%) |
Apr 18, 2006 | 3.792 | 3.840 | 3.776 | 3.840 | 773,983 | +0.05(+1.25%) |
Apr 17, 2006 | 3.798 | 3.808 | 3.776 | 3.792 | 652,240 | -0.01(-0.17%) |
Apr 13, 2006 | 3.836 | 3.827 | 3.798 | 3.798 | 455,432 | -0.04(-0.99%) |
Apr 12, 2006 | 3.836 | 3.852 | 3.827 | 3.836 | 517,250 | -0.01(-0.25%) |
Apr 11, 2006 | 3.843 | 3.869 | 3.824 | 3.846 | 603,984 | -0.03(-0.90%) |
Apr 10, 2006 | 3.878 | 3.887 | 3.868 | 3.881 | 716,896 | -0.01(-0.24%) |
Apr 07, 2006 | 3.938 | 3.938 | 3.887 | 3.890 | 704,280 | -0.04(-0.97%) |
Apr 06, 2006 | 3.935 | 3.941 | 3.919 | 3.928 | 461,109 | -0.00(-0.08%) |
Apr 05, 2006 | 3.903 | 3.935 | 3.903 | 3.932 | 513,465 | +0.02(+0.57%) |
Apr 04, 2006 | 3.909 | 3.919 | 3.897 | 3.909 | 577,491 | +0.00(+0.00%) |