Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.000 | 3.000 | 2.980 | 3.000 | 120,334 | +0.00(+0.00%) |
Jun 29, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 3.000 | 3.000 | 2.960 | 3.000 | 23,195 | +0.00(+0.00%) |
Jun 27, 2006 | 3.000 | 3.070 | 3.000 | 3.000 | 7,950 | -0.08(-2.60%) |
Jun 23, 2006 | 3.180 | 3.180 | 3.060 | 3.080 | 577,560 | -0.02(-0.65%) |
Jun 22, 2006 | 3.060 | 3.190 | 3.060 | 3.100 | 39,820 | +0.04(+1.31%) |
Jun 21, 2006 | 3.190 | 3.190 | 3.000 | 3.060 | 158,279 | +0.01(+0.33%) |
Jun 20, 2006 | 3.160 | 3.200 | 2.950 | 3.050 | 201,974 | +0.01(+0.33%) |
Jun 19, 2006 | 3.300 | 3.300 | 3.040 | 3.040 | 66,650 | -0.25(-7.60%) |
Jun 16, 2006 | 3.290 | 3.290 | 3.290 | 3.290 | 1,900 | +0.00(+0.00%) |
Jun 15, 2006 | 3.330 | 3.330 | 3.270 | 3.290 | 9,300 | -0.01(-0.30%) |
Jun 14, 2006 | 3.320 | 3.400 | 3.250 | 3.300 | 31,885 | -0.02(-0.60%) |
Jun 13, 2006 | 3.450 | 3.500 | 3.320 | 3.320 | 54,918 | -0.17(-4.87%) |
Jun 12, 2006 | 3.350 | 3.500 | 3.350 | 3.490 | 11,300 | -0.10(-2.79%) |
Jun 09, 2006 | 3.450 | 3.590 | 3.450 | 3.590 | 19,732 | +0.24(+7.16%) |
Jun 08, 2006 | 3.450 | 3.450 | 3.350 | 3.350 | 13,850 | +0.00(+0.00%) |
Jun 07, 2006 | 3.350 | 3.450 | 3.350 | 3.350 | 14,488 | +0.00(+0.00%) |
Jun 06, 2006 | 3.340 | 3.350 | 3.200 | 3.350 | 20,800 | -0.05(-1.47%) |
Jun 05, 2006 | 3.350 | 3.410 | 3.350 | 3.400 | 7,210 | +0.07(+2.10%) |
Jun 02, 2006 | 3.500 | 3.500 | 3.270 | 3.330 | 13,121 | -0.07(-2.06%) |
Jun 01, 2006 | 3.550 | 3.550 | 3.300 | 3.400 | 4,631 | -0.15(-4.23%) |
May 31, 2006 | 3.550 | 3.550 | 3.450 | 3.550 | 38,572 | +0.15(+4.41%) |
May 30, 2006 | 3.400 | 3.600 | 3.400 | 3.400 | 23,120 | +0.00(+0.00%) |
May 26, 2006 | 3.350 | 3.400 | 3.300 | 3.400 | 17,750 | +0.00(+0.00%) |
May 25, 2006 | 3.150 | 3.400 | 3.150 | 3.400 | 30,430 | +0.11(+3.34%) |
May 24, 2006 | 3.250 | 3.300 | 3.010 | 3.290 | 152,850 | +0.04(+1.23%) |
May 23, 2006 | 3.220 | 3.390 | 3.220 | 3.250 | 27,338 | +0.04(+1.25%) |
May 22, 2006 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.400 | 3.400 | 3.200 | 3.210 | 46,104 | -0.19(-5.59%) |
May 18, 2006 | 3.450 | 3.450 | 3.200 | 3.400 | 105,895 | +0.00(+0.00%) |
May 17, 2006 | 3.500 | 3.500 | 3.330 | 3.400 | 104,012 | -0.15(-4.23%) |
May 16, 2006 | 3.550 | 3.640 | 3.550 | 3.550 | 24,916 | -0.04(-1.11%) |
May 15, 2006 | 3.650 | 3.650 | 3.500 | 3.590 | 27,434 | -0.08(-2.18%) |
May 12, 2006 | 3.500 | 3.670 | 3.500 | 3.670 | 11,417 | +0.17(+4.86%) |
May 11, 2006 | 3.600 | 3.640 | 3.500 | 3.500 | 33,603 | -0.13(-3.58%) |
May 10, 2006 | 3.660 | 3.660 | 3.630 | 3.630 | 33,322 | -0.02(-0.55%) |
May 09, 2006 | 3.730 | 3.730 | 3.640 | 3.650 | 19,100 | +0.00(+0.00%) |
May 08, 2006 | 3.850 | 3.850 | 3.650 | 3.650 | 41,799 | +0.00(+0.00%) |
May 05, 2006 | 3.700 | 3.700 | 3.630 | 3.650 | 32,850 | -0.05(-1.35%) |
May 04, 2006 | 3.700 | 3.830 | 3.700 | 3.700 | 13,900 | -0.13(-3.39%) |
May 03, 2006 | 3.750 | 3.850 | 3.750 | 3.830 | 71,100 | -0.02(-0.52%) |
May 02, 2006 | 3.920 | 4.000 | 3.750 | 3.850 | 35,520 | -0.14(-3.51%) |
May 01, 2006 | 3.990 | 4.000 | 3.950 | 3.990 | 95,023 | +0.00(+0.00%) |
Apr 28, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.09(+2.31%) |
Apr 27, 2006 | 3.860 | 3.930 | 3.800 | 3.900 | 102,643 | -0.02(-0.51%) |
Apr 26, 2006 | 3.730 | 3.920 | 3.730 | 3.920 | 117,750 | +0.22(+5.95%) |
Apr 25, 2006 | 3.640 | 3.740 | 3.640 | 3.700 | 444,985 | +0.20(+5.71%) |
Apr 24, 2006 | 3.610 | 3.610 | 3.410 | 3.500 | 105,275 | -0.20(-5.41%) |
Apr 21, 2006 | 3.700 | 3.700 | 3.680 | 3.700 | 23,000 | +0.00(+0.00%) |
Apr 20, 2006 | 3.790 | 3.790 | 3.670 | 3.700 | 35,450 | -0.07(-1.86%) |
Apr 19, 2006 | 3.770 | 3.800 | 3.770 | 3.770 | 20,593 | -0.03(-0.79%) |
Apr 18, 2006 | 3.800 | 3.850 | 3.760 | 3.800 | 112,300 | -0.05(-1.30%) |
Apr 17, 2006 | 3.900 | 3.930 | 3.800 | 3.850 | 20,296 | +0.05(+1.32%) |
Apr 13, 2006 | 3.820 | 3.950 | 3.730 | 3.800 | 180,528 | +0.00(+0.00%) |
Apr 12, 2006 | 3.750 | 3.800 | 3.700 | 3.800 | 626,860 | +0.30(+8.57%) |
Apr 11, 2006 | 3.800 | 3.800 | 3.370 | 3.500 | 61,000 | -0.25(-6.67%) |
Apr 10, 2006 | 3.650 | 3.750 | 3.650 | 3.750 | 31,950 | +0.10(+2.74%) |
Apr 07, 2006 | 3.650 | 3.690 | 3.600 | 3.650 | 9,000 | -0.05(-1.35%) |
Apr 06, 2006 | 3.650 | 3.740 | 3.650 | 3.700 | 89,115 | -0.01(-0.27%) |
Apr 05, 2006 | 3.700 | 3.800 | 3.700 | 3.710 | 183,113 | -0.07(-1.85%) |
Apr 04, 2006 | 3.800 | 3.800 | 3.690 | 3.780 | 77,850 | -0.01(-0.26%) |