Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.674 | 3.721 | 3.617 | 3.630 | 5,334,843 | -0.04(-1.06%) |
Jun 29, 2006 | 3.560 | 3.712 | 3.544 | 3.669 | 11,162,080 | +0.11(+3.06%) |
Jun 28, 2006 | 3.580 | 3.586 | 3.471 | 3.560 | 6,226,991 | +0.06(+1.69%) |
Jun 27, 2006 | 3.669 | 3.669 | 3.460 | 3.501 | 9,616,765 | -0.14(-3.86%) |
Jun 26, 2006 | 3.627 | 3.705 | 3.593 | 3.642 | 7,033,580 | +0.06(+1.73%) |
Jun 23, 2006 | 3.492 | 3.616 | 3.434 | 3.580 | 6,021,993 | +0.11(+3.14%) |
Jun 22, 2006 | 3.455 | 3.492 | 3.424 | 3.471 | 3,686,334 | +0.00(+0.14%) |
Jun 21, 2006 | 3.357 | 3.544 | 3.317 | 3.466 | 12,771,327 | +0.16(+4.97%) |
Jun 20, 2006 | 3.284 | 3.323 | 3.247 | 3.302 | 4,565,467 | +0.04(+1.30%) |
Jun 19, 2006 | 3.269 | 3.292 | 3.234 | 3.260 | 5,071,036 | +0.01(+0.20%) |
Jun 16, 2006 | 3.300 | 3.307 | 3.252 | 3.253 | 4,388,720 | -0.04(-1.23%) |
Jun 15, 2006 | 3.284 | 3.338 | 3.253 | 3.294 | 6,107,485 | +0.04(+1.25%) |
Jun 14, 2006 | 3.173 | 3.289 | 3.172 | 3.253 | 5,252,359 | +0.04(+1.11%) |
Jun 13, 2006 | 3.211 | 3.274 | 3.156 | 3.217 | 9,273,144 | -0.04(-1.15%) |
Jun 12, 2006 | 3.307 | 3.372 | 3.245 | 3.255 | 6,869,104 | -0.11(-3.28%) |
Jun 09, 2006 | 3.351 | 3.414 | 3.315 | 3.365 | 7,001,792 | +0.05(+1.37%) |
Jun 08, 2006 | 3.360 | 3.393 | 3.219 | 3.320 | 12,185,255 | -0.06(-1.64%) |
Jun 07, 2006 | 3.409 | 3.452 | 3.349 | 3.375 | 5,905,427 | -0.02(-0.67%) |
Jun 06, 2006 | 3.347 | 3.461 | 3.334 | 3.398 | 7,549,710 | +0.04(+1.31%) |
Jun 05, 2006 | 3.399 | 3.419 | 3.346 | 3.354 | 5,467,045 | -0.05(-1.48%) |
Jun 02, 2006 | 3.388 | 3.505 | 3.380 | 3.404 | 16,978,412 | +0.05(+1.50%) |
Jun 01, 2006 | 3.382 | 3.399 | 3.328 | 3.354 | 13,950,890 | +0.03(+0.88%) |
May 31, 2006 | 3.398 | 3.439 | 3.292 | 3.325 | 13,238,927 | -0.10(-2.94%) |
May 30, 2006 | 3.504 | 3.533 | 3.406 | 3.425 | 14,334,455 | -0.12(-3.48%) |
May 26, 2006 | 3.490 | 3.612 | 3.489 | 3.549 | 5,595,390 | -0.02(-0.46%) |
May 25, 2006 | 3.482 | 3.599 | 3.463 | 3.565 | 9,767,309 | +0.06(+1.81%) |
May 24, 2006 | 3.338 | 3.547 | 3.338 | 3.502 | 43,457,908 | +0.15(+4.61%) |
May 23, 2006 | 3.329 | 3.431 | 3.294 | 3.347 | 19,553,002 | +0.00(+0.00%) |
May 22, 2006 | 3.463 | 3.463 | 3.308 | 3.347 | 24,231,192 | -0.12(-3.42%) |
May 19, 2006 | 3.471 | 3.507 | 3.430 | 3.466 | 14,840,283 | +0.00(+0.09%) |
May 18, 2006 | 3.581 | 3.617 | 3.429 | 3.463 | 26,592,452 | -0.08(-2.29%) |
May 17, 2006 | 3.808 | 3.848 | 3.458 | 3.544 | 52,609,544 | -0.20(-5.22%) |
May 16, 2006 | 3.638 | 3.860 | 3.596 | 3.739 | 41,260,584 | +0.16(+4.40%) |
May 15, 2006 | 3.482 | 3.612 | 3.482 | 3.582 | 16,449,930 | +0.12(+3.33%) |
May 12, 2006 | 3.416 | 3.492 | 3.300 | 3.466 | 13,324,252 | +0.01(+0.19%) |
May 11, 2006 | 3.541 | 3.577 | 3.427 | 3.460 | 6,967,642 | -0.04(-1.05%) |
May 10, 2006 | 3.658 | 3.704 | 3.443 | 3.496 | 11,812,909 | -0.11(-3.13%) |
May 09, 2006 | 3.601 | 3.617 | 3.586 | 3.609 | 4,606,721 | +0.03(+0.73%) |
May 08, 2006 | 3.629 | 3.635 | 3.544 | 3.583 | 4,859,949 | +0.00(+0.14%) |
May 05, 2006 | 3.601 | 3.625 | 3.512 | 3.578 | 6,662,833 | +0.04(+1.24%) |
May 04, 2006 | 3.453 | 3.565 | 3.442 | 3.534 | 7,739,755 | +0.09(+2.74%) |
May 03, 2006 | 3.425 | 3.478 | 3.391 | 3.440 | 4,137,707 | -0.00(-0.09%) |
May 02, 2006 | 3.495 | 3.513 | 3.364 | 3.443 | 11,384,485 | -0.04(-1.03%) |
May 01, 2006 | 3.570 | 3.577 | 3.443 | 3.479 | 5,739,746 | -0.05(-1.29%) |
Apr 28, 2006 | 3.479 | 3.547 | 3.479 | 3.525 | 5,439,876 | +0.02(+0.51%) |
Apr 27, 2006 | 3.739 | 3.739 | 3.391 | 3.507 | 25,364,562 | -0.20(-5.27%) |
Apr 26, 2006 | 3.765 | 3.778 | 3.660 | 3.702 | 4,426,345 | -0.01(-0.26%) |
Apr 25, 2006 | 3.803 | 3.811 | 3.674 | 3.712 | 5,488,807 | -0.02(-0.65%) |
Apr 24, 2006 | 3.674 | 3.804 | 3.582 | 3.736 | 13,802,763 | +0.06(+1.64%) |
Apr 21, 2006 | 3.704 | 3.739 | 3.661 | 3.676 | 6,657,408 | -0.03(-0.76%) |
Apr 20, 2006 | 3.739 | 3.780 | 3.691 | 3.704 | 5,703,375 | -0.04(-1.07%) |
Apr 19, 2006 | 3.834 | 3.835 | 3.707 | 3.744 | 7,981,277 | -0.03(-0.73%) |
Apr 18, 2006 | 3.765 | 3.804 | 3.738 | 3.772 | 6,851,095 | +0.04(+0.96%) |
Apr 17, 2006 | 3.856 | 3.894 | 3.715 | 3.736 | 8,128,002 | -0.10(-2.63%) |
Apr 13, 2006 | 3.835 | 3.886 | 3.812 | 3.837 | 7,243,886 | +0.01(+0.21%) |
Apr 12, 2006 | 3.770 | 3.873 | 3.770 | 3.829 | 10,735,882 | +0.06(+1.55%) |
Apr 11, 2006 | 3.765 | 3.825 | 3.666 | 3.770 | 18,518,326 | -0.00(-0.09%) |
Apr 10, 2006 | 3.783 | 3.793 | 3.707 | 3.773 | 10,687,321 | +0.06(+1.62%) |
Apr 07, 2006 | 3.809 | 3.821 | 3.674 | 3.713 | 8,584,837 | -0.03(-0.78%) |
Apr 06, 2006 | 3.832 | 3.845 | 3.725 | 3.743 | 9,136,021 | -0.03(-0.78%) |
Apr 05, 2006 | 3.869 | 3.869 | 3.723 | 3.772 | 13,085,627 | -0.08(-1.99%) |
Apr 04, 2006 | 3.969 | 4.056 | 3.801 | 3.848 | 12,820,246 | -0.14(-3.51%) |