Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.358 | 3.358 | 3.172 | 3.197 | 1,456,180 | +0.03(+1.07%) |
Jun 29, 2006 | 3.020 | 3.206 | 3.003 | 3.164 | 384,403 | +0.18(+5.93%) |
Jun 28, 2006 | 2.970 | 3.003 | 2.911 | 2.987 | 435,965 | +0.01(+0.28%) |
Jun 27, 2006 | 3.037 | 3.105 | 2.953 | 2.978 | 492,860 | -0.05(-1.67%) |
Jun 26, 2006 | 2.868 | 3.046 | 2.868 | 3.029 | 418,422 | +0.16(+5.59%) |
Jun 23, 2006 | 2.953 | 2.970 | 2.868 | 2.868 | 125,408 | -0.12(-3.95%) |
Jun 22, 2006 | 2.953 | 2.987 | 2.826 | 2.987 | 170,095 | +0.03(+0.85%) |
Jun 21, 2006 | 2.936 | 3.003 | 2.868 | 2.961 | 939,138 | +0.06(+2.04%) |
Jun 20, 2006 | 2.944 | 3.003 | 2.801 | 2.902 | 225,331 | -0.03(-1.15%) |
Jun 19, 2006 | 3.020 | 3.113 | 2.877 | 2.936 | 663,311 | -0.06(-1.97%) |
Jun 16, 2006 | 3.029 | 3.062 | 2.868 | 2.995 | 1,373,206 | -0.03(-1.11%) |
Jun 15, 2006 | 2.877 | 3.189 | 2.843 | 3.029 | 203,047 | +0.21(+7.48%) |
Jun 14, 2006 | 2.961 | 2.961 | 2.742 | 2.818 | 154,685 | -0.14(-4.84%) |
Jun 13, 2006 | 2.978 | 3.037 | 2.927 | 2.961 | 216,441 | -0.03(-0.85%) |
Jun 12, 2006 | 3.105 | 3.105 | 2.953 | 2.987 | 289,576 | -0.13(-4.06%) |
Jun 09, 2006 | 3.240 | 3.332 | 3.079 | 3.113 | 138,802 | -0.13(-3.91%) |
Jun 08, 2006 | 2.944 | 3.248 | 2.868 | 3.240 | 417,118 | +0.25(+8.47%) |
Jun 07, 2006 | 3.240 | 3.282 | 2.978 | 2.987 | 213,478 | -0.25(-7.81%) |
Jun 06, 2006 | 3.282 | 3.290 | 3.088 | 3.240 | 246,786 | -0.03(-1.03%) |
Jun 05, 2006 | 3.358 | 3.451 | 3.248 | 3.273 | 507,084 | -0.09(-2.76%) |
Jun 02, 2006 | 3.375 | 3.400 | 3.324 | 3.366 | 876,078 | -0.01(-0.25%) |
Jun 01, 2006 | 3.316 | 3.451 | 3.231 | 3.375 | 611,631 | +0.10(+3.09%) |
May 31, 2006 | 3.155 | 3.282 | 3.105 | 3.273 | 1,050,559 | +0.13(+4.02%) |
May 30, 2006 | 3.105 | 3.197 | 2.894 | 3.147 | 677,417 | +0.08(+2.76%) |
May 26, 2006 | 3.037 | 3.121 | 3.003 | 3.062 | 123,393 | +0.03(+1.11%) |
May 25, 2006 | 2.843 | 3.054 | 2.801 | 3.029 | 157,412 | +0.25(+9.12%) |
May 24, 2006 | 2.632 | 2.826 | 2.539 | 2.776 | 145,203 | +0.14(+5.45%) |
May 23, 2006 | 2.725 | 2.868 | 2.632 | 2.632 | 369,705 | -0.04(-1.58%) |
May 22, 2006 | 2.801 | 2.809 | 2.666 | 2.674 | 197,002 | -0.15(-5.37%) |
May 19, 2006 | 2.818 | 2.885 | 2.674 | 2.826 | 110,235 | +0.01(+0.30%) |
May 18, 2006 | 2.860 | 2.970 | 2.809 | 2.818 | 328,336 | -0.08(-2.91%) |
May 17, 2006 | 2.860 | 2.987 | 2.750 | 2.902 | 674,572 | +0.04(+1.47%) |
May 16, 2006 | 2.911 | 3.037 | 2.759 | 2.860 | 319,565 | +0.00(+0.00%) |
May 15, 2006 | 2.911 | 2.987 | 2.809 | 2.860 | 501,158 | -0.13(-4.24%) |
May 12, 2006 | 3.003 | 3.062 | 2.953 | 2.987 | 831,273 | -0.03(-0.84%) |
May 11, 2006 | 3.113 | 3.164 | 2.953 | 3.012 | 546,675 | -0.12(-3.77%) |
May 10, 2006 | 3.189 | 3.240 | 3.105 | 3.130 | 409,532 | -0.06(-1.85%) |
May 09, 2006 | 3.088 | 3.299 | 3.046 | 3.189 | 494,994 | +0.10(+3.28%) |
May 08, 2006 | 2.995 | 3.121 | 2.868 | 3.088 | 882,123 | -0.13(-4.19%) |
May 05, 2006 | 2.995 | 3.366 | 2.987 | 3.223 | 3,116,830 | +0.24(+7.91%) |
May 04, 2006 | 2.531 | 3.037 | 2.531 | 2.987 | 4,922,327 | +0.72(+31.60%) |
May 03, 2006 | 2.261 | 2.328 | 2.202 | 2.269 | 575,241 | +0.01(+0.37%) |
May 02, 2006 | 2.177 | 2.269 | 2.143 | 2.261 | 350,621 | +0.04(+1.90%) |
May 01, 2006 | 2.261 | 2.269 | 2.151 | 2.219 | 394,122 | -0.03(-1.13%) |
Apr 28, 2006 | 2.185 | 2.261 | 2.118 | 2.244 | 393,411 | +0.07(+3.10%) |
Apr 27, 2006 | 2.134 | 2.185 | 2.118 | 2.177 | 1,049,137 | +0.04(+1.98%) |
Apr 26, 2006 | 2.160 | 2.168 | 2.118 | 2.134 | 490,490 | +0.03(+1.20%) |
Apr 25, 2006 | 2.042 | 2.151 | 2.025 | 2.109 | 1,785,702 | +0.08(+3.73%) |
Apr 24, 2006 | 2.067 | 2.134 | 2.033 | 2.033 | 488,475 | -0.03(-1.63%) |
Apr 21, 2006 | 2.058 | 2.067 | 2.033 | 2.067 | 411,665 | +0.03(+1.66%) |
Apr 20, 2006 | 2.033 | 2.050 | 2.025 | 2.033 | 128,489 | -0.03(-1.23%) |
Apr 19, 2006 | 2.050 | 2.058 | 2.008 | 2.058 | 333,078 | +0.01(+0.41%) |
Apr 18, 2006 | 2.067 | 2.050 | 2.008 | 2.050 | 230,428 | -0.01(-0.41%) |
Apr 17, 2006 | 2.016 | 2.058 | 1.968 | 2.058 | 292,302 | +0.03(+1.24%) |
Apr 13, 2006 | 2.016 | 2.033 | 1.949 | 2.033 | 211,700 | +0.02(+0.84%) |
Apr 12, 2006 | 1.932 | 2.016 | 1.932 | 2.016 | 581,168 | +0.08(+3.91%) |
Apr 11, 2006 | 1.999 | 2.025 | 1.932 | 1.940 | 1,661,598 | -0.06(-2.95%) |
Apr 10, 2006 | 2.025 | 2.025 | 1.966 | 1.999 | 366,386 | -0.03(-1.25%) |
Apr 07, 2006 | 2.008 | 2.025 | 1.940 | 2.025 | 422,333 | +0.04(+2.13%) |
Apr 06, 2006 | 1.932 | 2.007 | 1.898 | 1.983 | 1,104,729 | +0.05(+2.62%) |
Apr 05, 2006 | 1.856 | 1.940 | 1.848 | 1.932 | 1,244,124 | +0.12(+6.51%) |
Apr 04, 2006 | 1.898 | 1.915 | 1.814 | 1.814 | 2,355,965 | -0.08(-4.44%) |