Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.694 | 3.741 | 3.636 | 3.650 | 5,306,795 | -0.04(-1.06%) |
Jun 29, 2006 | 3.579 | 3.731 | 3.563 | 3.689 | 11,103,395 | +0.11(+3.06%) |
Jun 28, 2006 | 3.599 | 3.605 | 3.489 | 3.579 | 6,194,252 | +0.06(+1.69%) |
Jun 27, 2006 | 3.689 | 3.689 | 3.478 | 3.520 | 9,566,204 | -0.14(-3.86%) |
Jun 26, 2006 | 3.646 | 3.725 | 3.612 | 3.661 | 6,996,601 | +0.06(+1.73%) |
Jun 23, 2006 | 3.511 | 3.635 | 3.452 | 3.599 | 5,990,332 | +0.11(+3.14%) |
Jun 22, 2006 | 3.473 | 3.511 | 3.442 | 3.489 | 3,666,953 | +0.00(+0.14%) |
Jun 21, 2006 | 3.375 | 3.563 | 3.334 | 3.484 | 12,704,182 | +0.17(+4.97%) |
Jun 20, 2006 | 3.301 | 3.341 | 3.264 | 3.319 | 4,541,464 | +0.04(+1.30%) |
Jun 19, 2006 | 3.287 | 3.310 | 3.251 | 3.277 | 5,044,375 | +0.01(+0.20%) |
Jun 16, 2006 | 3.318 | 3.324 | 3.269 | 3.270 | 4,365,646 | -0.04(-1.23%) |
Jun 15, 2006 | 3.301 | 3.355 | 3.270 | 3.311 | 6,075,375 | +0.04(+1.25%) |
Jun 14, 2006 | 3.189 | 3.306 | 3.189 | 3.270 | 5,224,744 | +0.04(+1.11%) |
Jun 13, 2006 | 3.228 | 3.292 | 3.172 | 3.234 | 9,224,390 | -0.04(-1.15%) |
Jun 12, 2006 | 3.324 | 3.390 | 3.262 | 3.272 | 6,832,990 | -0.11(-3.29%) |
Jun 09, 2006 | 3.368 | 3.432 | 3.332 | 3.383 | 6,964,980 | +0.05(+1.37%) |
Jun 08, 2006 | 3.378 | 3.411 | 3.236 | 3.337 | 12,121,191 | -0.06(-1.64%) |
Jun 07, 2006 | 3.427 | 3.470 | 3.367 | 3.393 | 5,874,379 | -0.02(-0.67%) |
Jun 06, 2006 | 3.365 | 3.480 | 3.352 | 3.416 | 7,510,017 | +0.04(+1.31%) |
Jun 05, 2006 | 3.417 | 3.437 | 3.364 | 3.372 | 5,438,301 | -0.05(-1.48%) |
Jun 02, 2006 | 3.406 | 3.524 | 3.398 | 3.422 | 16,889,146 | +0.05(+1.50%) |
Jun 01, 2006 | 3.399 | 3.417 | 3.346 | 3.372 | 13,877,542 | +0.03(+0.88%) |
May 31, 2006 | 3.416 | 3.457 | 3.310 | 3.342 | 13,169,322 | -0.10(-2.94%) |
May 30, 2006 | 3.522 | 3.551 | 3.424 | 3.444 | 14,259,091 | -0.12(-3.48%) |
May 26, 2006 | 3.508 | 3.632 | 3.507 | 3.568 | 5,565,972 | -0.02(-0.46%) |
May 25, 2006 | 3.501 | 3.618 | 3.481 | 3.584 | 9,715,957 | +0.06(+1.81%) |
May 24, 2006 | 3.355 | 3.566 | 3.355 | 3.520 | 43,229,424 | +0.16(+4.61%) |
May 23, 2006 | 3.346 | 3.449 | 3.311 | 3.365 | 19,450,202 | +0.00(+0.00%) |
May 22, 2006 | 3.481 | 3.481 | 3.326 | 3.365 | 24,103,796 | -0.12(-3.42%) |
May 19, 2006 | 3.489 | 3.525 | 3.449 | 3.484 | 14,762,259 | +0.00(+0.09%) |
May 18, 2006 | 3.600 | 3.636 | 3.447 | 3.481 | 26,452,640 | -0.08(-2.29%) |
May 17, 2006 | 3.828 | 3.869 | 3.476 | 3.563 | 52,332,948 | -0.20(-5.22%) |
May 16, 2006 | 3.658 | 3.880 | 3.615 | 3.759 | 41,043,652 | +0.16(+4.40%) |
May 15, 2006 | 3.501 | 3.632 | 3.501 | 3.601 | 16,363,444 | +0.12(+3.33%) |
May 12, 2006 | 3.434 | 3.511 | 3.318 | 3.484 | 13,254,199 | +0.01(+0.19%) |
May 11, 2006 | 3.560 | 3.596 | 3.445 | 3.478 | 6,931,010 | -0.04(-1.05%) |
May 10, 2006 | 3.677 | 3.723 | 3.462 | 3.515 | 11,750,802 | -0.11(-3.13%) |
May 09, 2006 | 3.620 | 3.636 | 3.605 | 3.628 | 4,582,501 | +0.03(+0.73%) |
May 08, 2006 | 3.648 | 3.654 | 3.563 | 3.602 | 4,834,397 | +0.00(+0.14%) |
May 05, 2006 | 3.620 | 3.645 | 3.530 | 3.597 | 6,627,803 | +0.04(+1.24%) |
May 04, 2006 | 3.471 | 3.584 | 3.460 | 3.553 | 7,699,063 | +0.09(+2.74%) |
May 03, 2006 | 3.444 | 3.496 | 3.409 | 3.458 | 4,115,953 | -0.00(-0.09%) |
May 02, 2006 | 3.514 | 3.532 | 3.381 | 3.462 | 11,324,631 | -0.04(-1.03%) |
May 01, 2006 | 3.589 | 3.596 | 3.462 | 3.498 | 5,709,569 | -0.05(-1.29%) |
Apr 28, 2006 | 3.498 | 3.566 | 3.498 | 3.543 | 5,411,276 | +0.02(+0.51%) |
Apr 27, 2006 | 3.759 | 3.759 | 3.409 | 3.525 | 25,231,206 | -0.20(-5.27%) |
Apr 26, 2006 | 3.785 | 3.798 | 3.679 | 3.721 | 4,403,074 | -0.01(-0.26%) |
Apr 25, 2006 | 3.823 | 3.831 | 3.694 | 3.731 | 5,459,949 | -0.02(-0.65%) |
Apr 24, 2006 | 3.694 | 3.824 | 3.601 | 3.756 | 13,730,195 | +0.06(+1.64%) |
Apr 21, 2006 | 3.723 | 3.759 | 3.681 | 3.695 | 6,622,407 | -0.03(-0.76%) |
Apr 20, 2006 | 3.759 | 3.800 | 3.710 | 3.724 | 5,673,390 | -0.04(-1.07%) |
Apr 19, 2006 | 3.854 | 3.855 | 3.726 | 3.764 | 7,939,316 | -0.03(-0.73%) |
Apr 18, 2006 | 3.785 | 3.824 | 3.757 | 3.792 | 6,815,075 | +0.04(+0.96%) |
Apr 17, 2006 | 3.877 | 3.914 | 3.735 | 3.756 | 8,085,268 | -0.10(-2.63%) |
Apr 13, 2006 | 3.855 | 3.906 | 3.833 | 3.857 | 7,205,801 | +0.01(+0.21%) |
Apr 12, 2006 | 3.790 | 3.893 | 3.790 | 3.849 | 10,679,438 | +0.06(+1.55%) |
Apr 11, 2006 | 3.785 | 3.846 | 3.685 | 3.790 | 18,420,964 | -0.00(-0.09%) |
Apr 10, 2006 | 3.803 | 3.813 | 3.726 | 3.793 | 10,631,132 | +0.06(+1.62%) |
Apr 07, 2006 | 3.829 | 3.841 | 3.694 | 3.733 | 8,539,702 | -0.03(-0.78%) |
Apr 06, 2006 | 3.852 | 3.865 | 3.744 | 3.762 | 9,087,988 | -0.03(-0.78%) |
Apr 05, 2006 | 3.890 | 3.890 | 3.743 | 3.792 | 13,016,829 | -0.08(-1.99%) |
Apr 04, 2006 | 3.989 | 4.078 | 3.821 | 3.869 | 12,752,843 | -0.14(-3.51%) |