Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.599 | 3.599 | 3.575 | 3.584 | 755,395 | -0.01(-0.25%) |
Jun 29, 2006 | 3.607 | 3.616 | 3.578 | 3.593 | 761,093 | -0.01(-0.17%) |
Jun 28, 2006 | 3.628 | 3.640 | 3.584 | 3.599 | 654,855 | -0.02(-0.66%) |
Jun 27, 2006 | 3.622 | 3.628 | 3.590 | 3.622 | 338,487 | +0.00(+0.00%) |
Jun 26, 2006 | 3.619 | 3.631 | 3.587 | 3.622 | 564,368 | +0.00(+0.08%) |
Jun 23, 2006 | 3.649 | 3.649 | 3.596 | 3.619 | 539,568 | -0.02(-0.49%) |
Jun 22, 2006 | 3.655 | 3.658 | 3.634 | 3.637 | 329,103 | -0.02(-0.49%) |
Jun 21, 2006 | 3.661 | 3.661 | 3.646 | 3.655 | 384,735 | -0.00(-0.08%) |
Jun 20, 2006 | 3.655 | 3.661 | 3.637 | 3.658 | 478,238 | +0.02(+0.49%) |
Jun 19, 2006 | 3.673 | 3.673 | 3.631 | 3.640 | 493,989 | -0.01(-0.33%) |
Jun 16, 2006 | 3.655 | 3.658 | 3.631 | 3.652 | 298,941 | +0.01(+0.25%) |
Jun 15, 2006 | 3.643 | 3.649 | 3.625 | 3.643 | 287,881 | +0.03(+0.83%) |
Jun 14, 2006 | 3.634 | 3.640 | 3.590 | 3.613 | 427,633 | -0.03(-0.74%) |
Jun 13, 2006 | 3.658 | 3.661 | 3.634 | 3.640 | 357,924 | -0.01(-0.25%) |
Jun 12, 2006 | 3.664 | 3.676 | 3.634 | 3.649 | 599,557 | +0.01(+0.25%) |
Jun 09, 2006 | 3.634 | 3.640 | 3.628 | 3.640 | 446,065 | +0.01(+0.25%) |
Jun 08, 2006 | 3.640 | 3.640 | 3.596 | 3.631 | 473,211 | -0.01(-0.16%) |
Jun 07, 2006 | 3.646 | 3.646 | 3.616 | 3.637 | 304,303 | -0.01(-0.41%) |
Jun 06, 2006 | 3.676 | 3.676 | 3.634 | 3.652 | 477,568 | -0.01(-0.41%) |
Jun 05, 2006 | 3.685 | 3.685 | 3.664 | 3.667 | 622,346 | -0.00(-0.08%) |
Jun 02, 2006 | 3.667 | 3.670 | 3.658 | 3.670 | 368,314 | +0.01(+0.33%) |
Jun 01, 2006 | 3.646 | 3.661 | 3.643 | 3.658 | 347,535 | +0.00(+0.08%) |
May 31, 2006 | 3.658 | 3.658 | 3.646 | 3.655 | 212,811 | -0.00(-0.08%) |
May 30, 2006 | 3.655 | 3.670 | 3.652 | 3.658 | 339,827 | -0.01(-0.16%) |
May 26, 2006 | 3.664 | 3.670 | 3.652 | 3.664 | 411,211 | +0.01(+0.24%) |
May 25, 2006 | 3.661 | 3.664 | 3.643 | 3.655 | 519,795 | -0.01(-0.24%) |
May 24, 2006 | 3.670 | 3.670 | 3.649 | 3.664 | 419,924 | -0.01(-0.16%) |
May 23, 2006 | 3.676 | 3.676 | 3.654 | 3.670 | 407,189 | -0.00(-0.08%) |
May 22, 2006 | 3.688 | 3.688 | 3.652 | 3.673 | 558,336 | -0.00(-0.08%) |
May 19, 2006 | 3.685 | 3.688 | 3.652 | 3.676 | 459,135 | -0.00(-0.08%) |
May 18, 2006 | 3.667 | 3.682 | 3.643 | 3.679 | 380,714 | +0.01(+0.16%) |
May 17, 2006 | 3.688 | 3.691 | 3.649 | 3.673 | 350,887 | -0.01(-0.24%) |
May 16, 2006 | 3.685 | 3.691 | 3.659 | 3.682 | 339,827 | +0.03(+0.73%) |
May 15, 2006 | 3.694 | 3.697 | 3.655 | 3.655 | 323,070 | -0.03(-0.89%) |
May 12, 2006 | 3.700 | 3.703 | 3.667 | 3.688 | 357,589 | -0.01(-0.16%) |
May 11, 2006 | 3.700 | 3.706 | 3.685 | 3.694 | 377,027 | -0.01(-0.16%) |
May 10, 2006 | 3.703 | 3.706 | 3.691 | 3.700 | 310,670 | +0.01(+0.16%) |
May 09, 2006 | 3.700 | 3.703 | 3.682 | 3.694 | 524,152 | -0.00(-0.08%) |
May 08, 2006 | 3.700 | 3.703 | 3.679 | 3.697 | 332,454 | +0.00(+0.08%) |
May 05, 2006 | 3.682 | 3.694 | 3.679 | 3.694 | 275,481 | +0.01(+0.24%) |
May 04, 2006 | 3.700 | 3.700 | 3.667 | 3.685 | 401,827 | -0.02(-0.48%) |
May 03, 2006 | 3.706 | 3.706 | 3.691 | 3.703 | 320,054 | -0.01(-0.40%) |
May 02, 2006 | 3.733 | 3.733 | 3.715 | 3.718 | 524,822 | -0.00(-0.08%) |
May 01, 2006 | 3.721 | 3.727 | 3.712 | 3.721 | 281,178 | +0.01(+0.16%) |
Apr 28, 2006 | 3.721 | 3.721 | 3.703 | 3.715 | 308,659 | +0.00(+0.00%) |
Apr 27, 2006 | 3.721 | 3.721 | 3.691 | 3.715 | 336,141 | +0.00(+0.00%) |
Apr 26, 2006 | 3.727 | 3.727 | 3.703 | 3.715 | 378,368 | -0.01(-0.16%) |
Apr 25, 2006 | 3.751 | 3.751 | 3.706 | 3.721 | 333,124 | -0.02(-0.64%) |
Apr 24, 2006 | 3.739 | 3.748 | 3.718 | 3.745 | 546,941 | +0.01(+0.16%) |
Apr 21, 2006 | 3.721 | 3.739 | 3.703 | 3.739 | 395,795 | +0.04(+1.13%) |
Apr 20, 2006 | 3.697 | 3.700 | 3.682 | 3.697 | 280,508 | +0.01(+0.32%) |
Apr 19, 2006 | 3.691 | 3.694 | 3.658 | 3.685 | 473,211 | +0.01(+0.33%) |
Apr 18, 2006 | 3.661 | 3.673 | 3.652 | 3.673 | 409,535 | +0.03(+0.82%) |
Apr 17, 2006 | 3.676 | 3.679 | 3.634 | 3.643 | 654,519 | -0.03(-0.73%) |
Apr 13, 2006 | 3.673 | 3.673 | 3.646 | 3.670 | 404,173 | -0.00(-0.08%) |
Apr 12, 2006 | 3.646 | 3.673 | 3.634 | 3.673 | 419,254 | +0.01(+0.24%) |
Apr 11, 2006 | 3.688 | 3.715 | 3.661 | 3.664 | 710,152 | -0.04(-0.97%) |
Apr 10, 2006 | 3.706 | 3.715 | 3.682 | 3.700 | 377,697 | -0.01(-0.40%) |
Apr 07, 2006 | 3.742 | 3.751 | 3.688 | 3.715 | 589,838 | -0.02(-0.56%) |
Apr 06, 2006 | 3.769 | 3.772 | 3.730 | 3.736 | 290,897 | -0.02(-0.63%) |
Apr 05, 2006 | 3.775 | 3.775 | 3.760 | 3.760 | 312,346 | -0.03(-0.79%) |
Apr 04, 2006 | 3.778 | 3.792 | 3.778 | 3.790 | 494,660 | +0.01(+0.32%) |