Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.694 | 3.741 | 3.637 | 3.650 | 5,306,711 | -0.04(-1.06%) |
Jun 29, 2006 | 3.579 | 3.731 | 3.563 | 3.689 | 11,103,221 | +0.11(+3.06%) |
Jun 28, 2006 | 3.599 | 3.605 | 3.489 | 3.579 | 6,194,155 | +0.06(+1.70%) |
Jun 27, 2006 | 3.689 | 3.689 | 3.478 | 3.520 | 9,566,054 | -0.14(-3.86%) |
Jun 26, 2006 | 3.646 | 3.725 | 3.612 | 3.661 | 6,996,491 | +0.06(+1.73%) |
Jun 23, 2006 | 3.511 | 3.635 | 3.452 | 3.599 | 5,990,238 | +0.11(+3.14%) |
Jun 22, 2006 | 3.473 | 3.511 | 3.442 | 3.489 | 3,666,895 | +0.00(+0.14%) |
Jun 21, 2006 | 3.375 | 3.563 | 3.334 | 3.485 | 12,703,982 | +0.17(+4.97%) |
Jun 20, 2006 | 3.301 | 3.341 | 3.264 | 3.319 | 4,541,393 | +0.04(+1.30%) |
Jun 19, 2006 | 3.287 | 3.310 | 3.251 | 3.277 | 5,044,296 | +0.01(+0.20%) |
Jun 16, 2006 | 3.318 | 3.324 | 3.269 | 3.270 | 4,365,578 | -0.04(-1.23%) |
Jun 15, 2006 | 3.301 | 3.355 | 3.270 | 3.311 | 6,075,279 | +0.04(+1.25%) |
Jun 14, 2006 | 3.190 | 3.306 | 3.189 | 3.270 | 5,224,663 | +0.04(+1.11%) |
Jun 13, 2006 | 3.228 | 3.292 | 3.172 | 3.234 | 9,224,245 | -0.04(-1.15%) |
Jun 12, 2006 | 3.324 | 3.390 | 3.262 | 3.272 | 6,832,883 | -0.11(-3.29%) |
Jun 09, 2006 | 3.368 | 3.432 | 3.333 | 3.383 | 6,964,871 | +0.05(+1.37%) |
Jun 08, 2006 | 3.378 | 3.411 | 3.236 | 3.337 | 12,121,001 | -0.06(-1.64%) |
Jun 07, 2006 | 3.427 | 3.470 | 3.367 | 3.393 | 5,874,287 | -0.02(-0.67%) |
Jun 06, 2006 | 3.365 | 3.480 | 3.352 | 3.416 | 7,509,900 | +0.04(+1.31%) |
Jun 05, 2006 | 3.418 | 3.437 | 3.364 | 3.372 | 5,438,216 | -0.05(-1.48%) |
Jun 02, 2006 | 3.406 | 3.524 | 3.398 | 3.422 | 16,888,882 | +0.05(+1.50%) |
Jun 01, 2006 | 3.400 | 3.418 | 3.346 | 3.372 | 13,877,325 | +0.03(+0.88%) |
May 31, 2006 | 3.416 | 3.457 | 3.310 | 3.342 | 13,169,116 | -0.10(-2.94%) |
May 30, 2006 | 3.522 | 3.552 | 3.424 | 3.444 | 14,258,868 | -0.12(-3.48%) |
May 26, 2006 | 3.508 | 3.632 | 3.507 | 3.568 | 5,565,884 | -0.02(-0.46%) |
May 25, 2006 | 3.501 | 3.619 | 3.481 | 3.584 | 9,715,804 | +0.06(+1.81%) |
May 24, 2006 | 3.355 | 3.566 | 3.355 | 3.520 | 43,228,748 | +0.16(+4.61%) |
May 23, 2006 | 3.346 | 3.449 | 3.311 | 3.365 | 19,449,898 | +0.00(+0.00%) |
May 22, 2006 | 3.481 | 3.481 | 3.326 | 3.365 | 24,103,418 | -0.12(-3.42%) |
May 19, 2006 | 3.489 | 3.525 | 3.449 | 3.485 | 14,762,028 | +0.00(+0.09%) |
May 18, 2006 | 3.600 | 3.637 | 3.447 | 3.481 | 26,452,226 | -0.08(-2.29%) |
May 17, 2006 | 3.828 | 3.869 | 3.476 | 3.563 | 52,332,128 | -0.20(-5.22%) |
May 16, 2006 | 3.658 | 3.880 | 3.615 | 3.759 | 41,043,008 | +0.16(+4.40%) |
May 15, 2006 | 3.501 | 3.632 | 3.501 | 3.601 | 16,363,187 | +0.12(+3.33%) |
May 12, 2006 | 3.434 | 3.511 | 3.318 | 3.485 | 13,253,992 | +0.01(+0.19%) |
May 11, 2006 | 3.560 | 3.596 | 3.445 | 3.478 | 6,930,901 | -0.04(-1.05%) |
May 10, 2006 | 3.677 | 3.723 | 3.462 | 3.515 | 11,750,618 | -0.11(-3.13%) |
May 09, 2006 | 3.620 | 3.637 | 3.605 | 3.628 | 4,582,429 | +0.03(+0.73%) |
May 08, 2006 | 3.648 | 3.655 | 3.563 | 3.602 | 4,834,321 | +0.00(+0.14%) |
May 05, 2006 | 3.620 | 3.645 | 3.530 | 3.597 | 6,627,699 | +0.04(+1.24%) |
May 04, 2006 | 3.471 | 3.584 | 3.460 | 3.553 | 7,698,942 | +0.09(+2.74%) |
May 03, 2006 | 3.444 | 3.496 | 3.409 | 3.458 | 4,115,888 | -0.00(-0.09%) |
May 02, 2006 | 3.514 | 3.532 | 3.382 | 3.462 | 11,324,453 | -0.04(-1.03%) |
May 01, 2006 | 3.589 | 3.596 | 3.462 | 3.498 | 5,709,479 | -0.05(-1.29%) |
Apr 28, 2006 | 3.498 | 3.566 | 3.498 | 3.543 | 5,411,191 | +0.02(+0.51%) |
Apr 27, 2006 | 3.759 | 3.759 | 3.409 | 3.525 | 25,230,810 | -0.20(-5.27%) |
Apr 26, 2006 | 3.785 | 3.798 | 3.679 | 3.722 | 4,403,005 | -0.01(-0.26%) |
Apr 25, 2006 | 3.823 | 3.831 | 3.694 | 3.731 | 5,459,863 | -0.02(-0.65%) |
Apr 24, 2006 | 3.694 | 3.824 | 3.601 | 3.756 | 13,729,979 | +0.06(+1.64%) |
Apr 21, 2006 | 3.723 | 3.759 | 3.681 | 3.695 | 6,622,303 | -0.03(-0.76%) |
Apr 20, 2006 | 3.759 | 3.800 | 3.710 | 3.724 | 5,673,301 | -0.04(-1.07%) |
Apr 19, 2006 | 3.854 | 3.856 | 3.726 | 3.764 | 7,939,191 | -0.03(-0.73%) |
Apr 18, 2006 | 3.785 | 3.824 | 3.757 | 3.792 | 6,814,968 | +0.04(+0.96%) |
Apr 17, 2006 | 3.877 | 3.914 | 3.735 | 3.756 | 8,085,141 | -0.10(-2.63%) |
Apr 13, 2006 | 3.856 | 3.906 | 3.833 | 3.857 | 7,205,688 | +0.01(+0.21%) |
Apr 12, 2006 | 3.790 | 3.893 | 3.790 | 3.849 | 10,679,271 | +0.06(+1.55%) |
Apr 11, 2006 | 3.785 | 3.846 | 3.686 | 3.790 | 18,420,676 | -0.00(-0.09%) |
Apr 10, 2006 | 3.803 | 3.813 | 3.726 | 3.793 | 10,630,965 | +0.06(+1.62%) |
Apr 07, 2006 | 3.829 | 3.841 | 3.694 | 3.733 | 8,539,568 | -0.03(-0.78%) |
Apr 06, 2006 | 3.852 | 3.865 | 3.744 | 3.762 | 9,087,846 | -0.03(-0.78%) |
Apr 05, 2006 | 3.890 | 3.890 | 3.743 | 3.792 | 13,016,625 | -0.08(-1.99%) |
Apr 04, 2006 | 3.990 | 4.078 | 3.821 | 3.869 | 12,752,643 | -0.14(-3.51%) |