Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.601 | 3.865 | 3.601 | 3.748 | 991,346 | +0.20(+5.70%) |
Jun 29, 2006 | 3.454 | 3.619 | 3.454 | 3.546 | 762,834 | +0.01(+0.15%) |
Jun 28, 2006 | 3.633 | 3.647 | 3.412 | 3.541 | 830,138 | -0.09(-2.54%) |
Jun 27, 2006 | 3.722 | 3.808 | 3.621 | 3.633 | 352,401 | -0.10(-2.75%) |
Jun 26, 2006 | 3.759 | 3.873 | 3.672 | 3.736 | 293,397 | -0.02(-0.66%) |
Jun 23, 2006 | 4.014 | 4.044 | 3.741 | 3.761 | 638,673 | -0.19(-4.93%) |
Jun 22, 2006 | 3.926 | 4.053 | 3.619 | 3.956 | 800,595 | +0.09(+2.29%) |
Jun 21, 2006 | 3.811 | 3.986 | 3.770 | 3.867 | 497,523 | +0.08(+2.20%) |
Jun 20, 2006 | 3.729 | 3.887 | 3.571 | 3.784 | 822,572 | +0.06(+1.48%) |
Jun 19, 2006 | 3.940 | 4.058 | 3.678 | 3.729 | 750,918 | -0.15(-3.76%) |
Jun 16, 2006 | 3.998 | 4.165 | 3.793 | 3.874 | 910,399 | -0.07(-1.80%) |
Jun 15, 2006 | 3.456 | 3.970 | 3.429 | 3.945 | 1,553,372 | +0.58(+17.16%) |
Jun 14, 2006 | 3.300 | 3.414 | 3.300 | 3.367 | 537,555 | +0.02(+0.64%) |
Jun 13, 2006 | 3.529 | 3.561 | 3.288 | 3.346 | 818,142 | -0.30(-8.31%) |
Jun 12, 2006 | 3.738 | 3.793 | 3.647 | 3.649 | 399,554 | -0.10(-2.79%) |
Jun 09, 2006 | 3.688 | 3.873 | 3.663 | 3.754 | 513,576 | +0.14(+3.87%) |
Jun 08, 2006 | 3.642 | 3.653 | 3.398 | 3.614 | 816,453 | -0.14(-3.64%) |
Jun 07, 2006 | 3.775 | 3.924 | 3.690 | 3.750 | 523,571 | -0.02(-0.66%) |
Jun 06, 2006 | 4.057 | 4.057 | 3.706 | 3.775 | 774,373 | -0.29(-7.19%) |
Jun 05, 2006 | 4.298 | 4.333 | 3.997 | 4.068 | 605,708 | -0.19(-4.38%) |
Jun 02, 2006 | 4.000 | 4.261 | 3.982 | 4.254 | 751,945 | +0.32(+8.21%) |
Jun 01, 2006 | 4.007 | 4.007 | 3.834 | 3.931 | 652,559 | -0.09(-2.21%) |
May 31, 2006 | 4.220 | 4.294 | 3.873 | 4.020 | 1,024,647 | -0.19(-4.62%) |
May 30, 2006 | 4.324 | 4.324 | 4.131 | 4.215 | 429,969 | +0.02(+0.38%) |
May 26, 2006 | 4.080 | 4.326 | 4.064 | 4.199 | 723,846 | +0.21(+5.29%) |
May 25, 2006 | 3.899 | 4.076 | 3.899 | 3.988 | 606,828 | +0.18(+4.65%) |
May 24, 2006 | 3.773 | 3.961 | 3.607 | 3.811 | 1,044,327 | +0.02(+0.47%) |
May 23, 2006 | 3.545 | 3.933 | 3.483 | 3.793 | 2,101,022 | +0.42(+12.35%) |
May 22, 2006 | 3.903 | 3.929 | 3.297 | 3.376 | 1,761,662 | -0.66(-16.27%) |
May 19, 2006 | 3.988 | 4.052 | 3.665 | 4.032 | 1,202,934 | +0.07(+1.74%) |
May 18, 2006 | 4.271 | 4.431 | 3.942 | 3.963 | 1,320,601 | -0.30(-7.07%) |
May 17, 2006 | 4.661 | 4.752 | 4.218 | 4.264 | 1,509,374 | -0.39(-8.34%) |
May 16, 2006 | 4.413 | 4.821 | 4.344 | 4.652 | 1,124,571 | +0.33(+7.58%) |
May 15, 2006 | 4.112 | 4.963 | 3.722 | 4.324 | 3,282,485 | +0.07(+1.67%) |
May 12, 2006 | 4.484 | 4.484 | 3.988 | 4.254 | 1,193,212 | -0.14(-3.23%) |
May 11, 2006 | 4.883 | 4.986 | 4.135 | 4.395 | 1,831,993 | -0.41(-8.49%) |
May 10, 2006 | 4.383 | 4.805 | 4.372 | 4.803 | 1,258,691 | +0.46(+10.61%) |
May 09, 2006 | 4.002 | 4.371 | 3.940 | 4.342 | 787,034 | +0.41(+10.51%) |
May 08, 2006 | 4.029 | 4.098 | 3.869 | 3.929 | 547,731 | -0.06(-1.47%) |
May 05, 2006 | 3.917 | 4.035 | 3.917 | 3.988 | 414,255 | +0.10(+2.69%) |
May 04, 2006 | 3.993 | 4.021 | 3.864 | 3.883 | 379,264 | -0.10(-2.62%) |
May 03, 2006 | 3.943 | 4.043 | 3.823 | 3.988 | 352,322 | +0.06(+1.53%) |
May 02, 2006 | 4.169 | 4.278 | 3.812 | 3.928 | 1,363,248 | -0.20(-4.85%) |
May 01, 2006 | 3.754 | 4.181 | 3.731 | 4.128 | 1,082,976 | +0.45(+12.19%) |
Apr 28, 2006 | 3.500 | 3.763 | 3.465 | 3.679 | 855,367 | +0.17(+4.95%) |
Apr 27, 2006 | 3.321 | 3.516 | 3.249 | 3.506 | 554,282 | +0.18(+5.27%) |
Apr 26, 2006 | 3.243 | 3.344 | 3.243 | 3.330 | 137,073 | +0.08(+2.51%) |
Apr 25, 2006 | 3.247 | 3.337 | 3.217 | 3.249 | 157,769 | +0.00(+0.11%) |
Apr 24, 2006 | 3.412 | 3.458 | 3.169 | 3.245 | 574,179 | -0.15(-4.39%) |
Apr 21, 2006 | 3.346 | 3.403 | 3.343 | 3.394 | 301,141 | +0.06(+1.70%) |
Apr 20, 2006 | 3.284 | 3.346 | 3.250 | 3.337 | 507,146 | +0.08(+2.39%) |
Apr 19, 2006 | 3.126 | 3.259 | 3.126 | 3.259 | 308,950 | +0.13(+4.19%) |
Apr 18, 2006 | 3.128 | 3.164 | 3.086 | 3.128 | 219,633 | +0.00(+0.06%) |
Apr 17, 2006 | 3.167 | 3.187 | 3.059 | 3.126 | 336,877 | -0.00(-0.04%) |
Apr 13, 2006 | 3.022 | 3.142 | 2.972 | 3.128 | 316,900 | +0.09(+2.90%) |
Apr 12, 2006 | 2.999 | 3.040 | 2.947 | 3.040 | 231,084 | +0.04(+1.36%) |
Apr 11, 2006 | 3.047 | 3.061 | 2.907 | 2.999 | 487,692 | -0.02(-0.82%) |
Apr 10, 2006 | 2.871 | 3.027 | 2.802 | 3.024 | 464,587 | +0.16(+5.57%) |
Apr 07, 2006 | 2.974 | 3.059 | 2.836 | 2.864 | 690,229 | -0.12(-4.15%) |
Apr 06, 2006 | 2.924 | 2.993 | 2.905 | 2.988 | 503,058 | +0.08(+2.87%) |
Apr 05, 2006 | 2.729 | 2.939 | 2.614 | 2.905 | 689,188 | +0.18(+6.43%) |
Apr 04, 2006 | 2.783 | 2.850 | 2.705 | 2.729 | 310,795 | -0.10(-3.46%) |