Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.858 | 3.877 | 3.846 | 3.871 | 609,276 | +0.01(+0.33%) |
Jun 29, 2006 | 3.874 | 3.880 | 3.843 | 3.858 | 607,372 | -0.01(-0.16%) |
Jun 28, 2006 | 3.846 | 3.865 | 3.827 | 3.865 | 749,610 | +0.04(+0.99%) |
Jun 27, 2006 | 3.852 | 3.865 | 3.817 | 3.827 | 536,252 | -0.03(-0.82%) |
Jun 26, 2006 | 3.861 | 3.877 | 3.852 | 3.858 | 536,252 | -0.01(-0.24%) |
Jun 23, 2006 | 3.874 | 3.887 | 3.861 | 3.868 | 377,504 | +0.00(+0.08%) |
Jun 22, 2006 | 3.874 | 3.887 | 3.858 | 3.865 | 527,045 | -0.02(-0.57%) |
Jun 21, 2006 | 3.880 | 3.890 | 3.865 | 3.887 | 612,769 | +0.03(+0.65%) |
Jun 20, 2006 | 3.865 | 3.874 | 3.849 | 3.861 | 674,363 | +0.02(+0.41%) |
Jun 19, 2006 | 3.852 | 3.868 | 3.846 | 3.846 | 404,491 | -0.00(-0.08%) |
Jun 16, 2006 | 3.858 | 3.871 | 3.843 | 3.849 | 380,996 | -0.00(-0.08%) |
Jun 15, 2006 | 3.830 | 3.861 | 3.821 | 3.852 | 506,725 | +0.03(+0.82%) |
Jun 14, 2006 | 3.836 | 3.843 | 3.817 | 3.821 | 570,542 | -0.02(-0.49%) |
Jun 13, 2006 | 3.855 | 3.880 | 3.830 | 3.839 | 567,367 | -0.06(-1.61%) |
Jun 12, 2006 | 3.918 | 3.924 | 3.899 | 3.902 | 410,841 | -0.01(-0.16%) |
Jun 09, 2006 | 3.899 | 3.918 | 3.893 | 3.909 | 428,938 | +0.01(+0.24%) |
Jun 08, 2006 | 3.906 | 3.915 | 3.884 | 3.899 | 562,287 | -0.00(-0.08%) |
Jun 07, 2006 | 3.924 | 3.924 | 3.899 | 3.902 | 711,511 | -0.01(-0.32%) |
Jun 06, 2006 | 3.943 | 3.943 | 3.915 | 3.915 | 460,370 | -0.01(-0.32%) |
Jun 05, 2006 | 3.940 | 3.987 | 3.928 | 3.928 | 733,418 | -0.01(-0.32%) |
Jun 02, 2006 | 3.909 | 3.940 | 3.909 | 3.940 | 405,443 | +0.03(+0.89%) |
Jun 01, 2006 | 3.890 | 3.906 | 3.884 | 3.906 | 437,511 | +0.02(+0.40%) |
May 31, 2006 | 3.890 | 3.890 | 3.880 | 3.890 | 465,768 | +0.01(+0.16%) |
May 30, 2006 | 3.887 | 3.896 | 3.874 | 3.884 | 567,049 | -0.01(-0.24%) |
May 26, 2006 | 3.877 | 3.896 | 3.877 | 3.893 | 476,880 | +0.03(+0.65%) |
May 25, 2006 | 3.865 | 3.874 | 3.858 | 3.868 | 511,487 | +0.01(+0.16%) |
May 24, 2006 | 3.902 | 3.906 | 3.858 | 3.861 | 536,887 | -0.03(-0.73%) |
May 23, 2006 | 3.890 | 3.906 | 3.880 | 3.890 | 579,749 | -0.00(-0.08%) |
May 22, 2006 | 3.880 | 3.893 | 3.865 | 3.893 | 533,077 | -0.02(-0.56%) |
May 19, 2006 | 3.868 | 3.915 | 3.861 | 3.915 | 434,018 | +0.03(+0.89%) |
May 18, 2006 | 3.871 | 3.893 | 3.865 | 3.880 | 515,297 | +0.02(+0.41%) |
May 17, 2006 | 3.912 | 3.912 | 3.861 | 3.865 | 497,200 | -0.05(-1.21%) |
May 16, 2006 | 3.918 | 3.924 | 3.890 | 3.912 | 439,733 | +0.02(+0.57%) |
May 15, 2006 | 3.884 | 3.906 | 3.880 | 3.890 | 508,947 | -0.03(-0.80%) |
May 12, 2006 | 3.918 | 3.921 | 3.899 | 3.921 | 478,785 | +0.01(+0.32%) |
May 11, 2006 | 3.934 | 3.946 | 3.909 | 3.909 | 780,725 | -0.03(-0.88%) |
May 10, 2006 | 3.943 | 3.959 | 3.937 | 3.943 | 541,332 | +0.00(+0.08%) |
May 09, 2006 | 3.940 | 3.950 | 3.931 | 3.940 | 744,848 | +0.00(+0.00%) |
May 08, 2006 | 3.924 | 3.940 | 3.918 | 3.940 | 556,889 | +0.02(+0.48%) |
May 05, 2006 | 3.909 | 3.928 | 3.909 | 3.921 | 604,832 | +0.01(+0.32%) |
May 04, 2006 | 3.893 | 3.909 | 3.884 | 3.909 | 504,502 | +0.02(+0.49%) |
May 03, 2006 | 3.890 | 3.893 | 3.874 | 3.890 | 684,523 | +0.00(+0.00%) |
May 02, 2006 | 3.871 | 3.912 | 3.871 | 3.890 | 1,013,450 | +0.02(+0.49%) |
May 01, 2006 | 3.849 | 3.884 | 3.846 | 3.871 | 939,791 | +0.05(+1.40%) |
Apr 28, 2006 | 3.814 | 3.817 | 3.798 | 3.817 | 437,193 | +0.02(+0.58%) |
Apr 27, 2006 | 3.792 | 3.811 | 3.789 | 3.795 | 627,056 | +0.00(+0.08%) |
Apr 26, 2006 | 3.795 | 3.802 | 3.783 | 3.792 | 560,064 | +0.01(+0.33%) |
Apr 25, 2006 | 3.802 | 3.805 | 3.764 | 3.780 | 648,964 | -0.02(-0.41%) |
Apr 24, 2006 | 3.780 | 3.798 | 3.780 | 3.795 | 677,856 | +0.01(+0.17%) |
Apr 21, 2006 | 3.789 | 3.802 | 3.780 | 3.789 | 486,723 | +0.01(+0.17%) |
Apr 20, 2006 | 3.786 | 3.802 | 3.776 | 3.783 | 457,830 | -0.02(-0.41%) |
Apr 19, 2006 | 3.798 | 3.814 | 3.795 | 3.798 | 542,285 | -0.02(-0.41%) |
Apr 18, 2006 | 3.767 | 3.814 | 3.751 | 3.814 | 779,137 | +0.05(+1.25%) |
Apr 17, 2006 | 3.773 | 3.783 | 3.751 | 3.767 | 656,584 | -0.01(-0.17%) |
Apr 13, 2006 | 3.811 | 3.802 | 3.773 | 3.773 | 458,465 | -0.04(-0.99%) |
Apr 12, 2006 | 3.811 | 3.827 | 3.802 | 3.811 | 520,695 | -0.01(-0.25%) |
Apr 11, 2006 | 3.817 | 3.843 | 3.798 | 3.821 | 608,007 | -0.03(-0.90%) |
Apr 10, 2006 | 3.852 | 3.861 | 3.843 | 3.855 | 721,670 | -0.01(-0.24%) |
Apr 07, 2006 | 3.912 | 3.912 | 3.861 | 3.865 | 708,971 | -0.04(-0.97%) |
Apr 06, 2006 | 3.909 | 3.915 | 3.893 | 3.902 | 464,180 | -0.00(-0.08%) |
Apr 05, 2006 | 3.877 | 3.909 | 3.877 | 3.906 | 516,885 | +0.02(+0.57%) |
Apr 04, 2006 | 3.884 | 3.893 | 3.871 | 3.884 | 581,337 | +0.00(+0.00%) |