Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.122 | 3.276 | 3.093 | 3.276 | 24,908 | +0.19(+6.25%) |
Jun 29, 2006 | 3.112 | 3.180 | 3.025 | 3.083 | 150,387 | -0.01(-0.31%) |
Jun 28, 2006 | 3.160 | 3.160 | 3.083 | 3.093 | 211,414 | -0.06(-1.83%) |
Jun 27, 2006 | 3.141 | 3.228 | 3.141 | 3.151 | 52,516 | -0.03(-0.91%) |
Jun 26, 2006 | 3.035 | 3.180 | 3.035 | 3.180 | 125,374 | +0.19(+6.45%) |
Jun 23, 2006 | 3.093 | 3.093 | 2.881 | 2.987 | 135,961 | -0.08(-2.52%) |
Jun 22, 2006 | 3.131 | 3.151 | 3.035 | 3.064 | 88,011 | -0.07(-2.15%) |
Jun 21, 2006 | 3.266 | 3.266 | 3.131 | 3.131 | 274,828 | -0.07(-2.11%) |
Jun 20, 2006 | 3.305 | 3.324 | 3.199 | 3.199 | 88,841 | -0.11(-3.21%) |
Jun 19, 2006 | 3.247 | 3.372 | 3.199 | 3.305 | 204,875 | +0.11(+3.31%) |
Jun 16, 2006 | 3.189 | 3.247 | 3.189 | 3.199 | 11,935 | +0.00(+0.00%) |
Jun 15, 2006 | 3.064 | 3.228 | 3.064 | 3.199 | 463,409 | +0.17(+5.73%) |
Jun 14, 2006 | 2.948 | 3.035 | 2.765 | 3.025 | 511,255 | +0.10(+3.29%) |
Jun 13, 2006 | 3.083 | 3.083 | 2.842 | 2.929 | 238,917 | -0.16(-5.30%) |
Jun 12, 2006 | 3.324 | 3.324 | 3.064 | 3.093 | 184,533 | -0.23(-6.96%) |
Jun 09, 2006 | 3.449 | 3.449 | 3.295 | 3.324 | 117,694 | -0.04(-1.15%) |
Jun 08, 2006 | 3.613 | 3.632 | 3.363 | 3.363 | 452,511 | -0.24(-6.71%) |
Jun 07, 2006 | 3.536 | 3.661 | 3.498 | 3.604 | 133,781 | +0.06(+1.66%) |
Jun 06, 2006 | 3.623 | 3.623 | 3.420 | 3.546 | 115,203 | +0.02(+0.55%) |
Jun 05, 2006 | 3.555 | 3.642 | 3.488 | 3.526 | 322,362 | -0.11(-2.92%) |
Jun 02, 2006 | 3.652 | 3.690 | 3.604 | 3.632 | 145,924 | -0.07(-1.82%) |
Jun 01, 2006 | 3.710 | 3.738 | 3.652 | 3.700 | 96,418 | -0.01(-0.26%) |
May 31, 2006 | 3.594 | 3.710 | 3.550 | 3.710 | 234,662 | +0.08(+2.12%) |
May 30, 2006 | 3.710 | 3.710 | 3.565 | 3.632 | 161,907 | -0.08(-2.08%) |
May 26, 2006 | 3.584 | 3.719 | 3.478 | 3.710 | 335,854 | +0.16(+4.62%) |
May 25, 2006 | 3.738 | 3.738 | 3.517 | 3.546 | 207,470 | -0.17(-4.66%) |
May 24, 2006 | 3.440 | 3.719 | 3.382 | 3.719 | 600,096 | +0.24(+6.92%) |
May 23, 2006 | 3.517 | 3.555 | 3.382 | 3.478 | 102,541 | -0.04(-1.10%) |
May 22, 2006 | 3.469 | 3.565 | 3.420 | 3.517 | 385,361 | +0.03(+0.83%) |
May 19, 2006 | 3.565 | 3.565 | 3.430 | 3.488 | 106,900 | +0.01(+0.28%) |
May 18, 2006 | 3.392 | 3.584 | 3.392 | 3.478 | 208,196 | +0.10(+2.85%) |
May 17, 2006 | 3.507 | 3.507 | 3.334 | 3.382 | 201,346 | -0.08(-2.23%) |
May 16, 2006 | 3.613 | 3.613 | 3.372 | 3.459 | 137,725 | -0.12(-3.23%) |
May 15, 2006 | 3.469 | 3.613 | 3.430 | 3.575 | 115,307 | +0.11(+3.06%) |
May 12, 2006 | 3.642 | 3.642 | 3.411 | 3.469 | 103,787 | -0.20(-5.51%) |
May 11, 2006 | 3.758 | 3.758 | 3.565 | 3.671 | 59,469 | -0.14(-3.79%) |
May 10, 2006 | 3.758 | 3.835 | 3.719 | 3.816 | 98,805 | -0.03(-0.75%) |
May 09, 2006 | 3.999 | 3.999 | 3.719 | 3.844 | 147,689 | -0.19(-4.77%) |
May 08, 2006 | 3.873 | 4.047 | 3.864 | 4.037 | 115,515 | +0.09(+2.19%) |
May 05, 2006 | 3.758 | 3.970 | 3.738 | 3.950 | 467,041 | +0.21(+5.67%) |
May 04, 2006 | 3.420 | 3.835 | 3.411 | 3.738 | 154,538 | +0.28(+8.08%) |
May 03, 2006 | 3.488 | 3.507 | 3.392 | 3.459 | 231,030 | +0.00(+0.00%) |
May 02, 2006 | 3.536 | 3.568 | 3.420 | 3.459 | 140,735 | -0.09(-2.45%) |
May 01, 2006 | 3.565 | 3.642 | 3.517 | 3.546 | 357,235 | +0.02(+0.55%) |
Apr 28, 2006 | 3.710 | 3.710 | 3.526 | 3.526 | 259,363 | -0.18(-4.94%) |
Apr 27, 2006 | 3.681 | 3.806 | 3.633 | 3.710 | 235,389 | +0.00(+0.00%) |
Apr 26, 2006 | 3.825 | 3.835 | 3.690 | 3.710 | 337,515 | -0.05(-1.28%) |
Apr 25, 2006 | 3.950 | 3.950 | 3.729 | 3.758 | 399,165 | -0.14(-3.70%) |
Apr 24, 2006 | 3.873 | 3.960 | 3.777 | 3.902 | 125,686 | -0.05(-1.22%) |
Apr 21, 2006 | 3.854 | 3.999 | 3.816 | 3.950 | 263,930 | +0.11(+2.76%) |
Apr 20, 2006 | 3.873 | 3.999 | 3.777 | 3.844 | 186,401 | -0.07(-1.72%) |
Apr 19, 2006 | 3.970 | 4.085 | 3.893 | 3.912 | 95,795 | -0.13(-3.33%) |
Apr 18, 2006 | 4.133 | 4.191 | 3.883 | 4.047 | 221,066 | +0.00(+0.00%) |
Apr 17, 2006 | 4.297 | 4.336 | 3.921 | 4.047 | 179,759 | -0.25(-5.83%) |
Apr 13, 2006 | 4.259 | 4.403 | 4.191 | 4.297 | 120,808 | +0.04(+0.90%) |
Apr 12, 2006 | 4.365 | 4.500 | 4.220 | 4.259 | 115,203 | -0.25(-5.56%) |
Apr 11, 2006 | 4.288 | 4.567 | 4.095 | 4.509 | 271,091 | +0.14(+3.31%) |
Apr 10, 2006 | 4.355 | 4.529 | 4.143 | 4.365 | 632,686 | -0.32(-6.79%) |
Apr 07, 2006 | 4.866 | 4.866 | 4.634 | 4.683 | 211,102 | -0.18(-3.76%) |
Apr 06, 2006 | 4.914 | 4.922 | 4.625 | 4.866 | 233,520 | -0.05(-0.98%) |
Apr 05, 2006 | 5.107 | 5.107 | 4.866 | 4.914 | 135,234 | -0.16(-3.23%) |
Apr 04, 2006 | 5.203 | 5.242 | 5.010 | 5.078 | 180,070 | -0.12(-2.23%) |