Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.178 | 3.259 | 3.149 | 3.259 | 145,502 | +0.08(+2.53%) |
Jun 29, 2006 | 3.182 | 3.197 | 3.103 | 3.178 | 151,206 | +0.03(+1.10%) |
Jun 28, 2006 | 3.174 | 3.203 | 3.140 | 3.143 | 76,380 | -0.02(-0.73%) |
Jun 27, 2006 | 3.086 | 3.168 | 3.086 | 3.166 | 61,989 | +0.06(+1.98%) |
Jun 26, 2006 | 3.151 | 3.165 | 3.095 | 3.105 | 76,646 | -0.04(-1.40%) |
Jun 23, 2006 | 3.193 | 3.201 | 3.149 | 3.149 | 145,319 | -0.02(-0.49%) |
Jun 22, 2006 | 3.174 | 3.203 | 3.149 | 3.165 | 109,363 | +0.01(+0.24%) |
Jun 21, 2006 | 3.155 | 3.174 | 3.132 | 3.157 | 132,217 | -0.03(-0.90%) |
Jun 20, 2006 | 3.205 | 3.205 | 3.168 | 3.186 | 66,478 | +0.01(+0.19%) |
Jun 19, 2006 | 3.176 | 3.182 | 3.165 | 3.180 | 105,333 | +0.02(+0.53%) |
Jun 16, 2006 | 3.165 | 3.170 | 3.126 | 3.163 | 89,597 | +0.00(+0.00%) |
Jun 15, 2006 | 3.078 | 3.163 | 3.078 | 3.163 | 187,876 | +0.12(+3.91%) |
Jun 14, 2006 | 3.071 | 3.071 | 3.003 | 3.044 | 111,084 | +0.01(+0.19%) |
Jun 13, 2006 | 3.040 | 3.053 | 3.030 | 3.038 | 102,763 | +0.00(+0.00%) |
Jun 12, 2006 | 3.094 | 3.094 | 3.030 | 3.038 | 116,663 | -0.01(-0.38%) |
Jun 09, 2006 | 3.067 | 3.092 | 3.049 | 3.049 | 44,058 | -0.01(-0.31%) |
Jun 08, 2006 | 3.030 | 3.094 | 2.984 | 3.059 | 240,908 | +0.02(+0.76%) |
Jun 07, 2006 | 3.032 | 3.115 | 3.032 | 3.036 | 30,449 | -0.02(-0.75%) |
Jun 06, 2006 | 3.094 | 3.109 | 3.046 | 3.059 | 315,672 | -0.05(-1.48%) |
Jun 05, 2006 | 3.165 | 3.165 | 3.094 | 3.105 | 110,031 | -0.04(-1.16%) |
Jun 02, 2006 | 3.154 | 3.161 | 3.117 | 3.142 | 82,329 | +0.03(+0.92%) |
Jun 01, 2006 | 3.109 | 3.178 | 3.109 | 3.113 | 84,070 | -0.04(-1.28%) |
May 31, 2006 | 3.107 | 3.176 | 3.095 | 3.153 | 76,015 | +0.05(+1.67%) |
May 30, 2006 | 3.136 | 3.145 | 3.097 | 3.101 | 102,783 | -0.03(-1.10%) |
May 26, 2006 | 3.103 | 3.182 | 3.101 | 3.136 | 107,565 | +0.02(+0.62%) |
May 25, 2006 | 3.117 | 3.128 | 3.097 | 3.117 | 69,346 | +0.02(+0.68%) |
May 24, 2006 | 3.182 | 3.182 | 3.095 | 3.095 | 66,332 | -0.02(-0.80%) |
May 23, 2006 | 3.057 | 3.145 | 3.040 | 3.120 | 183,590 | +0.01(+0.18%) |
May 22, 2006 | 3.193 | 3.193 | 3.032 | 3.115 | 193,695 | -0.08(-2.58%) |
May 19, 2006 | 3.189 | 3.205 | 3.165 | 3.197 | 79,680 | -0.01(-0.18%) |
May 18, 2006 | 3.209 | 3.209 | 3.170 | 3.203 | 113,498 | +0.02(+0.48%) |
May 17, 2006 | 3.259 | 3.259 | 3.188 | 3.188 | 152,045 | -0.07(-2.18%) |
May 16, 2006 | 3.203 | 3.270 | 3.174 | 3.259 | 80,248 | +0.04(+1.19%) |
May 15, 2006 | 3.260 | 3.276 | 3.203 | 3.220 | 118,822 | -0.05(-1.52%) |
May 12, 2006 | 3.262 | 3.299 | 3.193 | 3.270 | 295,316 | +0.01(+0.24%) |
May 11, 2006 | 3.243 | 3.280 | 3.166 | 3.262 | 165,831 | +0.05(+1.49%) |
May 10, 2006 | 3.282 | 3.282 | 3.201 | 3.214 | 107,502 | -0.03(-1.00%) |
May 09, 2006 | 3.266 | 3.299 | 3.245 | 3.247 | 153,714 | -0.02(-0.59%) |
May 08, 2006 | 3.293 | 3.293 | 3.241 | 3.266 | 195,536 | +0.01(+0.18%) |
May 05, 2006 | 3.253 | 3.299 | 3.237 | 3.260 | 138,379 | +0.02(+0.59%) |
May 04, 2006 | 3.241 | 3.260 | 3.214 | 3.241 | 102,747 | +0.02(+0.60%) |
May 03, 2006 | 3.218 | 3.251 | 3.201 | 3.222 | 79,769 | -0.02(-0.77%) |
May 02, 2006 | 3.270 | 3.328 | 3.218 | 3.247 | 87,366 | -0.01(-0.24%) |
May 01, 2006 | 3.260 | 3.337 | 3.241 | 3.255 | 196,985 | +0.00(+0.06%) |
Apr 28, 2006 | 3.239 | 3.278 | 3.239 | 3.253 | 103,758 | -0.02(-0.64%) |
Apr 27, 2006 | 3.328 | 3.328 | 3.188 | 3.274 | 164,121 | +0.02(+0.47%) |
Apr 26, 2006 | 3.251 | 3.431 | 3.241 | 3.259 | 772,795 | +0.02(+0.77%) |
Apr 25, 2006 | 3.212 | 3.234 | 3.186 | 3.234 | 132,993 | +0.02(+0.72%) |
Apr 24, 2006 | 3.251 | 3.251 | 3.145 | 3.211 | 109,223 | +0.03(+1.03%) |
Apr 21, 2006 | 3.174 | 3.259 | 3.115 | 3.178 | 157,703 | +0.00(+0.12%) |
Apr 20, 2006 | 3.207 | 3.259 | 3.174 | 3.174 | 100,182 | -0.03(-1.02%) |
Apr 19, 2006 | 3.155 | 3.211 | 3.145 | 3.207 | 100,348 | +0.02(+0.72%) |
Apr 18, 2006 | 3.207 | 3.224 | 3.132 | 3.184 | 169,111 | -0.05(-1.48%) |
Apr 17, 2006 | 3.251 | 3.251 | 3.214 | 3.232 | 117,951 | -0.01(-0.18%) |
Apr 13, 2006 | 3.241 | 3.243 | 3.205 | 3.237 | 78,324 | +0.00(+0.00%) |
Apr 12, 2006 | 3.214 | 3.268 | 3.212 | 3.237 | 253,562 | +0.02(+0.72%) |
Apr 11, 2006 | 3.253 | 3.305 | 3.186 | 3.214 | 371,394 | -0.04(-1.12%) |
Apr 10, 2006 | 3.168 | 3.253 | 3.157 | 3.251 | 308,737 | +0.08(+2.66%) |
Apr 07, 2006 | 3.126 | 3.166 | 3.117 | 3.166 | 107,685 | +0.02(+0.73%) |
Apr 06, 2006 | 3.130 | 3.159 | 3.130 | 3.143 | 87,558 | +0.02(+0.55%) |
Apr 05, 2006 | 3.143 | 3.165 | 3.117 | 3.126 | 81,010 | +0.00(+0.00%) |
Apr 04, 2006 | 3.128 | 3.174 | 3.109 | 3.126 | 36,054 | -0.03(-0.85%) |