Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.416 | 3.416 | 3.412 | 3.416 | 13,329 | +0.00(+0.04%) |
Jun 29, 2006 | 3.402 | 3.416 | 3.402 | 3.415 | 25,222 | +0.01(+0.38%) |
Jun 28, 2006 | 3.402 | 3.402 | 3.402 | 3.402 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 3.402 | 3.402 | 3.402 | 3.402 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 3.438 | 3.447 | 3.402 | 3.402 | 4,585 | -0.07(-1.92%) |
Jun 23, 2006 | 3.468 | 3.468 | 3.468 | 3.468 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 3.508 | 3.508 | 3.468 | 3.468 | 2,292 | -0.06(-1.71%) |
Jun 21, 2006 | 3.395 | 3.529 | 3.395 | 3.529 | 11,961 | +0.09(+2.59%) |
Jun 20, 2006 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 3.395 | 3.440 | 3.395 | 3.440 | 6,114 | -0.02(-0.68%) |
Jun 16, 2006 | 3.424 | 3.464 | 3.421 | 3.463 | 3,859 | -0.01(-0.41%) |
Jun 15, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 1,528 | -0.01(-0.19%) |
Jun 12, 2006 | 3.491 | 3.515 | 3.484 | 3.484 | 17,013 | -0.01(-0.38%) |
Jun 09, 2006 | 3.497 | 3.497 | 3.497 | 3.497 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 3.497 | 3.497 | 3.497 | 3.497 | 764 | +0.01(+0.19%) |
Jun 07, 2006 | 3.491 | 3.491 | 3.491 | 3.491 | 764 | +0.00(+0.00%) |
Jun 06, 2006 | 3.491 | 3.491 | 3.491 | 3.491 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 3.491 | 3.543 | 3.491 | 3.491 | 6,496 | -0.05(-1.51%) |
Jun 02, 2006 | 3.544 | 3.544 | 3.491 | 3.544 | 11,464 | +0.03(+0.97%) |
Jun 01, 2006 | 3.480 | 3.510 | 3.480 | 3.510 | 1,528 | +0.06(+1.67%) |
May 31, 2006 | 3.453 | 3.453 | 3.453 | 3.453 | 0 | +0.00(+0.00%) |
May 30, 2006 | 3.453 | 3.453 | 3.453 | 3.453 | 764 | +0.02(+0.73%) |
May 26, 2006 | 3.428 | 3.467 | 3.428 | 3.428 | 22,119 | +0.02(+0.58%) |
May 25, 2006 | 3.383 | 3.421 | 3.382 | 3.408 | 56,086 | +0.04(+1.17%) |
May 24, 2006 | 3.369 | 3.389 | 3.336 | 3.369 | 20,484 | +0.04(+1.30%) |
May 23, 2006 | 3.349 | 3.391 | 3.326 | 3.326 | 35,159 | -0.07(-2.19%) |
May 22, 2006 | 3.578 | 3.578 | 3.292 | 3.400 | 145,559 | -0.19(-5.39%) |
May 19, 2006 | 3.695 | 3.701 | 3.593 | 3.594 | 25,834 | -0.13(-3.44%) |
May 18, 2006 | 3.724 | 3.724 | 3.722 | 3.722 | 1,528 | -0.06(-1.56%) |
May 17, 2006 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
May 16, 2006 | 3.806 | 3.806 | 3.688 | 3.781 | 8,407 | +0.02(+0.52%) |
May 15, 2006 | 3.741 | 3.773 | 3.741 | 3.761 | 51,355 | +0.06(+1.58%) |
May 12, 2006 | 3.703 | 3.703 | 3.703 | 3.703 | 1,834 | -0.00(-0.03%) |
May 11, 2006 | 3.707 | 3.713 | 3.692 | 3.704 | 18,213 | +0.01(+0.39%) |
May 10, 2006 | 3.683 | 3.690 | 3.683 | 3.690 | 7,643 | +0.09(+2.55%) |
May 09, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 7,092 | -0.04(-1.01%) |
May 08, 2006 | 3.631 | 3.635 | 3.587 | 3.635 | 12,726 | -0.01(-0.25%) |
May 05, 2006 | 3.644 | 3.644 | 3.644 | 3.644 | 0 | +0.00(+0.00%) |
May 04, 2006 | 3.687 | 3.687 | 3.628 | 3.644 | 25,987 | +0.02(+0.43%) |
May 03, 2006 | 3.624 | 3.663 | 3.624 | 3.628 | 19,872 | +0.00(+0.11%) |
May 02, 2006 | 3.616 | 3.690 | 3.616 | 3.624 | 8,078 | -0.03(-0.89%) |
May 01, 2006 | 3.682 | 3.682 | 3.576 | 3.657 | 12,145 | +0.02(+0.54%) |
Apr 28, 2006 | 3.624 | 3.696 | 3.624 | 3.637 | 40,509 | +0.04(+1.09%) |
Apr 27, 2006 | 3.565 | 3.652 | 3.565 | 3.598 | 8,461 | -0.01(-0.18%) |
Apr 26, 2006 | 3.743 | 3.743 | 3.449 | 3.604 | 70,142 | -0.32(-8.11%) |
Apr 25, 2006 | 4.035 | 4.036 | 3.860 | 3.922 | 1,134,372 | -0.07(-1.70%) |
Apr 24, 2006 | 4.036 | 4.036 | 3.990 | 3.990 | 128,139 | -0.01(-0.33%) |
Apr 21, 2006 | 3.997 | 4.004 | 3.997 | 4.004 | 3,057 | +0.01(+0.16%) |
Apr 20, 2006 | 3.997 | 3.997 | 3.997 | 3.997 | 28,043 | +0.01(+0.16%) |
Apr 19, 2006 | 4.023 | 4.023 | 3.990 | 3.990 | 6,129 | -0.03(-0.81%) |
Apr 18, 2006 | 4.056 | 4.056 | 3.994 | 4.023 | 10,746 | -0.03(-0.77%) |
Apr 17, 2006 | 4.055 | 4.055 | 4.055 | 4.055 | 2,231 | +0.05(+1.34%) |
Apr 13, 2006 | 4.001 | 4.001 | 3.990 | 4.001 | 81,018 | -0.02(-0.39%) |
Apr 12, 2006 | 4.017 | 4.017 | 4.015 | 4.017 | 10,662 | -0.00(-0.03%) |
Apr 11, 2006 | 4.018 | 4.018 | 4.018 | 4.018 | 764 | +0.03(+0.69%) |
Apr 10, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 1,528 | +0.00(+0.00%) |
Apr 07, 2006 | 3.980 | 4.005 | 3.980 | 3.990 | 6,214 | +0.00(+0.00%) |
Apr 06, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 3.990 | 4.004 | 3.990 | 3.990 | 104,369 | -0.02(-0.46%) |
Apr 04, 2006 | 4.010 | 4.010 | 4.009 | 4.009 | 15,286 | -0.00(-0.10%) |