Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.192 | 4.321 | 4.131 | 4.188 | 6,133,854 | +0.08(+1.86%) |
Jun 29, 2006 | 3.944 | 4.120 | 3.930 | 4.111 | 1,374,600 | +0.18(+4.55%) |
Jun 28, 2006 | 3.911 | 3.951 | 3.746 | 3.932 | 960,462 | +0.09(+2.37%) |
Jun 27, 2006 | 4.019 | 4.045 | 3.818 | 3.841 | 1,487,067 | -0.15(-3.76%) |
Jun 26, 2006 | 4.012 | 4.120 | 3.916 | 3.991 | 2,532,300 | +0.16(+4.12%) |
Jun 23, 2006 | 3.657 | 3.843 | 3.641 | 3.833 | 1,060,482 | +0.22(+6.02%) |
Jun 22, 2006 | 3.539 | 3.633 | 3.530 | 3.616 | 585,021 | +0.04(+1.15%) |
Jun 21, 2006 | 3.420 | 3.619 | 3.397 | 3.574 | 895,449 | +0.15(+4.52%) |
Jun 20, 2006 | 3.359 | 3.464 | 3.307 | 3.420 | 383,175 | +0.04(+1.28%) |
Jun 19, 2006 | 3.454 | 3.556 | 3.361 | 3.377 | 899,640 | -0.02(-0.52%) |
Jun 16, 2006 | 3.451 | 3.478 | 3.376 | 3.394 | 432,150 | -0.06(-1.86%) |
Jun 15, 2006 | 3.281 | 3.483 | 3.281 | 3.459 | 834,336 | +0.21(+6.39%) |
Jun 14, 2006 | 3.080 | 3.278 | 3.060 | 3.251 | 537,927 | +0.16(+5.02%) |
Jun 13, 2006 | 3.187 | 3.233 | 3.028 | 3.096 | 1,111,125 | -0.12(-3.88%) |
Jun 12, 2006 | 3.361 | 3.400 | 3.201 | 3.221 | 580,713 | -0.13(-3.74%) |
Jun 09, 2006 | 3.367 | 3.443 | 3.296 | 3.346 | 429,969 | -0.02(-0.63%) |
Jun 08, 2006 | 3.362 | 3.388 | 3.201 | 3.367 | 655,269 | -0.04(-1.11%) |
Jun 07, 2006 | 3.444 | 3.582 | 3.371 | 3.404 | 593,748 | -0.04(-1.10%) |
Jun 06, 2006 | 3.496 | 3.496 | 3.284 | 3.442 | 1,039,731 | -0.06(-1.77%) |
Jun 05, 2006 | 3.556 | 3.667 | 3.472 | 3.504 | 580,005 | -0.04(-1.19%) |
Jun 02, 2006 | 3.623 | 3.652 | 3.478 | 3.547 | 568,389 | -0.05(-1.33%) |
Jun 01, 2006 | 3.617 | 3.650 | 3.571 | 3.594 | 577,029 | +0.00(+0.12%) |
May 31, 2006 | 3.524 | 3.612 | 3.501 | 3.590 | 711,510 | +0.07(+1.86%) |
May 30, 2006 | 3.424 | 3.576 | 3.424 | 3.524 | 773,826 | +0.03(+0.79%) |
May 26, 2006 | 3.393 | 3.509 | 3.370 | 3.497 | 781,722 | +0.15(+4.48%) |
May 25, 2006 | 3.291 | 3.374 | 3.267 | 3.347 | 639,876 | +0.09(+2.76%) |
May 24, 2006 | 3.287 | 3.287 | 3.160 | 3.257 | 741,594 | -0.02(-0.71%) |
May 23, 2006 | 3.139 | 3.379 | 3.122 | 3.280 | 904,356 | +0.13(+4.27%) |
May 22, 2006 | 3.167 | 3.260 | 3.008 | 3.146 | 1,539,942 | -0.10(-3.05%) |
May 19, 2006 | 3.386 | 3.402 | 2.970 | 3.244 | 2,080,788 | -0.13(-3.73%) |
May 18, 2006 | 3.389 | 3.496 | 3.333 | 3.370 | 431,328 | -0.02(-0.48%) |
May 17, 2006 | 3.478 | 3.478 | 3.354 | 3.386 | 469,179 | -0.10(-3.01%) |
May 16, 2006 | 3.439 | 3.556 | 3.422 | 3.491 | 696,651 | +0.06(+1.88%) |
May 15, 2006 | 3.494 | 3.529 | 3.333 | 3.427 | 775,671 | -0.11(-3.20%) |
May 12, 2006 | 3.611 | 3.622 | 3.401 | 3.540 | 782,076 | -0.15(-4.15%) |
May 11, 2006 | 3.764 | 3.778 | 3.600 | 3.693 | 690,024 | -0.10(-2.55%) |
May 10, 2006 | 3.834 | 3.834 | 3.724 | 3.790 | 466,293 | -0.04(-0.99%) |
May 09, 2006 | 3.796 | 3.887 | 3.697 | 3.828 | 434,688 | +0.03(+0.85%) |
May 08, 2006 | 3.841 | 3.850 | 3.673 | 3.796 | 606,816 | -0.03(-0.70%) |
May 05, 2006 | 3.969 | 3.987 | 3.694 | 3.822 | 832,377 | -0.11(-2.77%) |
May 04, 2006 | 3.844 | 3.994 | 3.833 | 3.931 | 1,146,378 | +0.16(+4.37%) |
May 03, 2006 | 3.667 | 3.823 | 3.667 | 3.767 | 857,868 | +0.08(+2.26%) |
May 02, 2006 | 3.749 | 3.830 | 3.512 | 3.683 | 1,520,994 | -0.04(-1.02%) |
May 01, 2006 | 3.558 | 3.744 | 3.556 | 3.721 | 1,739,895 | +0.20(+5.65%) |
Apr 28, 2006 | 3.361 | 3.549 | 3.361 | 3.522 | 1,085,700 | +0.16(+4.83%) |
Apr 27, 2006 | 3.404 | 3.439 | 3.308 | 3.360 | 1,354,035 | -0.04(-1.21%) |
Apr 26, 2006 | 3.724 | 3.778 | 3.366 | 3.401 | 4,258,992 | -0.62(-15.37%) |
Apr 25, 2006 | 4.383 | 4.486 | 3.844 | 4.019 | 3,778,293 | -0.35(-8.01%) |
Apr 24, 2006 | 4.327 | 4.493 | 4.287 | 4.369 | 1,541,865 | +0.09(+2.16%) |
Apr 21, 2006 | 4.171 | 4.372 | 4.122 | 4.277 | 1,115,079 | +0.17(+4.22%) |
Apr 20, 2006 | 4.157 | 4.217 | 4.081 | 4.103 | 818,607 | -0.03(-0.75%) |
Apr 19, 2006 | 4.229 | 4.366 | 4.083 | 4.134 | 1,909,896 | -0.07(-1.66%) |
Apr 18, 2006 | 4.020 | 4.377 | 4.000 | 4.204 | 5,148,822 | +0.54(+14.63%) |
Apr 17, 2006 | 3.628 | 3.730 | 3.550 | 3.668 | 1,323,537 | +0.12(+3.32%) |
Apr 13, 2006 | 3.336 | 3.564 | 3.336 | 3.550 | 901,614 | +0.14(+4.00%) |
Apr 12, 2006 | 3.273 | 3.510 | 3.089 | 3.413 | 1,291,416 | +0.14(+4.28%) |
Apr 11, 2006 | 3.578 | 3.589 | 3.130 | 3.273 | 2,664,615 | -0.25(-7.10%) |
Apr 10, 2006 | 3.422 | 3.632 | 3.411 | 3.523 | 1,220,847 | +0.12(+3.39%) |
Apr 07, 2006 | 3.461 | 3.498 | 3.374 | 3.408 | 830,094 | -0.04(-1.13%) |
Apr 06, 2006 | 3.386 | 3.449 | 3.367 | 3.447 | 714,429 | +0.11(+3.40%) |
Apr 05, 2006 | 3.269 | 3.387 | 3.258 | 3.333 | 1,006,401 | +0.09(+2.67%) |
Apr 04, 2006 | 3.259 | 3.284 | 3.203 | 3.247 | 551,400 | +0.03(+1.00%) |