Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.090 | 3.320 | 3.090 | 3.320 | 596,837 | +0.31(+10.30%) |
Jun 29, 2006 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.07(+2.38%) |
Jun 28, 2006 | 3.000 | 3.000 | 2.920 | 2.940 | 823,045 | -0.02(-0.68%) |
Jun 27, 2006 | 3.060 | 3.100 | 2.960 | 2.960 | 503,381 | -0.09(-2.95%) |
Jun 23, 2006 | 3.120 | 3.150 | 3.000 | 3.050 | 700,338 | -0.01(-0.33%) |
Jun 22, 2006 | 3.060 | 3.220 | 3.040 | 3.060 | 607,738 | +0.00(+0.00%) |
Jun 21, 2006 | 3.140 | 3.250 | 3.030 | 3.060 | 1,635,813 | -0.09(-2.86%) |
Jun 20, 2006 | 3.150 | 3.380 | 3.130 | 3.150 | 645,921 | +0.01(+0.32%) |
Jun 19, 2006 | 3.500 | 3.530 | 3.120 | 3.140 | 707,787 | -0.38(-10.80%) |
Jun 16, 2006 | 3.630 | 3.630 | 3.500 | 3.520 | 212,246 | -0.12(-3.30%) |
Jun 15, 2006 | 3.750 | 3.750 | 3.560 | 3.640 | 594,330 | +0.20(+5.81%) |
Jun 14, 2006 | 3.510 | 3.800 | 3.360 | 3.440 | 815,951 | -0.15(-4.18%) |
Jun 13, 2006 | 3.550 | 3.680 | 3.510 | 3.590 | 1,078,543 | -0.26(-6.75%) |
Jun 12, 2006 | 4.000 | 4.060 | 3.800 | 3.850 | 488,916 | -0.17(-4.23%) |
Jun 09, 2006 | 4.200 | 4.230 | 3.970 | 4.020 | 497,236 | -0.07(-1.71%) |
Jun 08, 2006 | 4.010 | 4.140 | 3.950 | 4.090 | 1,296,670 | -0.05(-1.21%) |
Jun 07, 2006 | 4.050 | 4.240 | 3.940 | 4.140 | 2,435,200 | +0.14(+3.50%) |
Jun 06, 2006 | 3.820 | 4.150 | 3.790 | 4.000 | 1,734,677 | +0.20(+5.26%) |
Jun 05, 2006 | 3.970 | 3.970 | 3.790 | 3.800 | 237,525 | -0.10(-2.56%) |
Jun 02, 2006 | 3.880 | 3.950 | 3.860 | 3.900 | 253,105 | +0.00(+0.00%) |
Jun 01, 2006 | 4.090 | 4.090 | 3.760 | 3.900 | 537,451 | -0.19(-4.65%) |
May 31, 2006 | 3.810 | 4.090 | 3.810 | 4.090 | 671,828 | +0.29(+7.63%) |
May 30, 2006 | 4.060 | 4.060 | 3.780 | 3.800 | 412,800 | -0.25(-6.17%) |
May 26, 2006 | 3.630 | 4.060 | 3.550 | 4.050 | 561,568 | +0.42(+11.57%) |
May 25, 2006 | 3.700 | 3.700 | 3.600 | 3.630 | 460,967 | +0.03(+0.83%) |
May 24, 2006 | 3.760 | 3.810 | 3.540 | 3.600 | 592,585 | -0.15(-4.00%) |
May 23, 2006 | 3.700 | 3.860 | 3.550 | 3.750 | 1,119,833 | +0.09(+2.46%) |
May 22, 2006 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.730 | 3.750 | 3.630 | 3.660 | 1,863,661 | -0.17(-4.44%) |
May 18, 2006 | 3.700 | 3.830 | 3.490 | 3.830 | 952,430 | +0.04(+1.06%) |
May 17, 2006 | 3.990 | 3.990 | 3.680 | 3.790 | 383,788 | -0.15(-3.81%) |
May 16, 2006 | 3.940 | 4.160 | 3.760 | 3.940 | 499,865 | +0.07(+1.81%) |
May 15, 2006 | 3.920 | 4.060 | 3.500 | 3.870 | 1,117,765 | -0.23(-5.61%) |
May 12, 2006 | 4.280 | 4.320 | 4.070 | 4.100 | 635,542 | -0.21(-4.87%) |
May 11, 2006 | 4.560 | 4.600 | 4.310 | 4.310 | 273,510 | -0.24(-5.27%) |
May 10, 2006 | 4.520 | 4.590 | 4.500 | 4.550 | 2,004,793 | +0.07(+1.56%) |
May 09, 2006 | 4.440 | 4.540 | 4.350 | 4.480 | 802,740 | +0.04(+0.90%) |
May 08, 2006 | 4.300 | 4.540 | 4.300 | 4.440 | 616,694 | +0.12(+2.78%) |
May 05, 2006 | 4.170 | 4.340 | 4.170 | 4.320 | 385,365 | +0.12(+2.86%) |
May 04, 2006 | 4.190 | 4.330 | 4.110 | 4.200 | 312,485 | -0.05(-1.18%) |
May 03, 2006 | 4.300 | 4.340 | 4.200 | 4.250 | 493,339 | -0.09(-2.07%) |
May 02, 2006 | 4.310 | 4.410 | 4.270 | 4.340 | 384,682 | -0.01(-0.23%) |
May 01, 2006 | 4.500 | 4.570 | 4.220 | 4.350 | 607,945 | -0.10(-2.25%) |
Apr 28, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | -0.04(-0.89%) |
Apr 27, 2006 | 4.510 | 4.550 | 4.400 | 4.490 | 524,527 | -0.08(-1.75%) |
Apr 26, 2006 | 4.540 | 4.610 | 4.540 | 4.570 | 432,736 | -0.02(-0.44%) |
Apr 25, 2006 | 4.730 | 4.750 | 4.570 | 4.590 | 603,632 | -0.14(-2.96%) |
Apr 24, 2006 | 4.750 | 4.770 | 4.680 | 4.730 | 211,098 | +0.00(+0.00%) |
Apr 21, 2006 | 4.650 | 4.870 | 4.600 | 4.730 | 403,876 | +0.15(+3.28%) |
Apr 20, 2006 | 4.830 | 4.880 | 4.550 | 4.580 | 546,480 | -0.23(-4.78%) |
Apr 19, 2006 | 4.880 | 5.060 | 4.780 | 4.810 | 991,197 | -0.07(-1.43%) |
Apr 18, 2006 | 4.600 | 4.900 | 4.600 | 4.880 | 617,247 | +0.30(+6.55%) |
Apr 17, 2006 | 4.520 | 4.600 | 4.520 | 4.580 | 246,187 | +0.04(+0.88%) |
Apr 13, 2006 | 4.550 | 4.560 | 4.460 | 4.540 | 431,184 | -0.04(-0.87%) |
Apr 12, 2006 | 4.570 | 4.650 | 4.570 | 4.580 | 909,675 | +0.01(+0.22%) |
Apr 11, 2006 | 4.440 | 4.630 | 4.440 | 4.570 | 1,315,317 | +0.11(+2.47%) |
Apr 10, 2006 | 4.410 | 4.470 | 4.300 | 4.460 | 704,311 | +0.01(+0.22%) |
Apr 07, 2006 | 4.560 | 4.560 | 4.400 | 4.450 | 1,013,140 | -0.13(-2.84%) |
Apr 06, 2006 | 4.680 | 4.690 | 4.520 | 4.580 | 312,414 | -0.07(-1.51%) |
Apr 05, 2006 | 4.420 | 4.680 | 4.410 | 4.650 | 643,711 | +0.25(+5.68%) |
Apr 04, 2006 | 4.530 | 4.570 | 4.400 | 4.400 | 809,834 | -0.20(-4.35%) |