Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.222 | 3.222 | 3.062 | 3.150 | 457,422 | +0.03(+0.88%) |
Jun 29, 2006 | 3.255 | 3.283 | 3.040 | 3.123 | 744,233 | -0.14(-4.22%) |
Jun 28, 2006 | 3.305 | 3.305 | 3.095 | 3.261 | 302,395 | -0.04(-1.33%) |
Jun 27, 2006 | 3.310 | 3.393 | 3.244 | 3.305 | 1,181,202 | +0.00(+0.00%) |
Jun 26, 2006 | 3.167 | 3.338 | 3.139 | 3.305 | 381,285 | +0.17(+5.51%) |
Jun 23, 2006 | 3.029 | 3.194 | 2.991 | 3.132 | 284,747 | +0.09(+2.83%) |
Jun 22, 2006 | 3.134 | 3.205 | 3.046 | 3.046 | 437,566 | -0.06(-1.78%) |
Jun 21, 2006 | 2.814 | 3.128 | 2.809 | 3.101 | 602,278 | +0.26(+9.32%) |
Jun 20, 2006 | 2.787 | 2.930 | 2.776 | 2.836 | 691,604 | +0.03(+0.98%) |
Jun 19, 2006 | 2.611 | 2.836 | 2.589 | 2.809 | 1,633,877 | +0.20(+7.82%) |
Jun 16, 2006 | 2.649 | 2.715 | 2.539 | 2.605 | 966,785 | -0.02(-0.84%) |
Jun 15, 2006 | 2.776 | 2.781 | 2.594 | 2.627 | 1,351,405 | -0.13(-4.60%) |
Jun 14, 2006 | 2.732 | 2.892 | 2.671 | 2.754 | 2,021,421 | -0.01(-0.20%) |
Jun 13, 2006 | 3.013 | 3.134 | 2.743 | 2.759 | 1,485,290 | -0.32(-10.38%) |
Jun 12, 2006 | 3.189 | 3.194 | 2.897 | 3.079 | 1,480,426 | +0.13(+4.49%) |
Jun 09, 2006 | 2.864 | 3.101 | 2.864 | 2.947 | 1,634,306 | +0.11(+3.88%) |
Jun 08, 2006 | 3.095 | 3.128 | 2.644 | 2.836 | 3,447,958 | -0.30(-9.49%) |
Jun 07, 2006 | 3.035 | 3.216 | 2.930 | 3.134 | 1,890,472 | +0.01(+0.35%) |
Jun 06, 2006 | 3.288 | 3.321 | 3.062 | 3.123 | 363,701 | -0.13(-3.90%) |
Jun 05, 2006 | 3.525 | 3.525 | 3.250 | 3.250 | 337,975 | -0.17(-4.84%) |
Jun 02, 2006 | 3.437 | 3.464 | 3.376 | 3.415 | 295,538 | +0.03(+0.81%) |
Jun 01, 2006 | 3.404 | 3.464 | 3.376 | 3.387 | 1,044,047 | -0.07(-1.91%) |
May 31, 2006 | 3.426 | 3.519 | 3.332 | 3.453 | 842,410 | +0.06(+1.79%) |
May 30, 2006 | 3.508 | 3.574 | 3.365 | 3.393 | 893,481 | -0.08(-2.22%) |
May 26, 2006 | 3.663 | 3.734 | 3.382 | 3.470 | 1,508,689 | -0.18(-4.98%) |
May 25, 2006 | 3.773 | 3.817 | 3.635 | 3.652 | 839,846 | -0.08(-2.21%) |
May 24, 2006 | 3.679 | 3.855 | 3.608 | 3.734 | 2,363,820 | +0.09(+2.42%) |
May 23, 2006 | 3.855 | 3.943 | 3.591 | 3.646 | 1,097,577 | -0.12(-3.07%) |
May 22, 2006 | 4.004 | 4.037 | 3.525 | 3.762 | 1,240,837 | -0.36(-8.69%) |
May 19, 2006 | 4.070 | 4.164 | 3.855 | 4.120 | 1,794,711 | +0.01(+0.27%) |
May 18, 2006 | 4.461 | 4.538 | 3.982 | 4.109 | 2,090,229 | -0.38(-8.47%) |
May 17, 2006 | 4.621 | 4.637 | 4.483 | 4.489 | 1,049,036 | -0.06(-1.21%) |
May 16, 2006 | 4.538 | 4.654 | 4.516 | 4.544 | 246,737 | -0.03(-0.60%) |
May 15, 2006 | 4.626 | 4.682 | 4.522 | 4.571 | 263,286 | +0.02(+0.36%) |
May 12, 2006 | 4.660 | 4.759 | 4.533 | 4.555 | 1,082,311 | -0.13(-2.71%) |
May 11, 2006 | 4.792 | 4.891 | 4.682 | 4.682 | 848,344 | -0.11(-2.30%) |
May 10, 2006 | 4.929 | 4.946 | 4.737 | 4.792 | 1,388,927 | -0.05(-1.02%) |
May 09, 2006 | 4.874 | 4.929 | 4.764 | 4.841 | 926,533 | +0.08(+1.62%) |
May 08, 2006 | 4.737 | 4.808 | 4.693 | 4.764 | 504,132 | +0.03(+0.58%) |
May 05, 2006 | 4.770 | 4.803 | 4.682 | 4.737 | 1,129,711 | -0.12(-2.38%) |
May 04, 2006 | 4.704 | 4.863 | 4.704 | 4.852 | 862,222 | +0.13(+2.78%) |
May 03, 2006 | 4.764 | 4.792 | 4.654 | 4.721 | 1,364,817 | -0.02(-0.33%) |
May 02, 2006 | 4.737 | 4.764 | 4.682 | 4.737 | 903,547 | -0.14(-2.82%) |
May 01, 2006 | 4.935 | 4.935 | 4.819 | 4.874 | 319,043 | -0.03(-0.56%) |
Apr 28, 2006 | 4.957 | 4.957 | 4.819 | 4.902 | 833,926 | -0.02(-0.45%) |
Apr 27, 2006 | 4.880 | 4.951 | 4.814 | 4.924 | 4,109,641 | +0.00(+0.00%) |
Apr 26, 2006 | 4.671 | 4.979 | 4.671 | 4.924 | 1,259,874 | +0.24(+5.18%) |
Apr 25, 2006 | 4.654 | 4.764 | 4.654 | 4.682 | 356,923 | +0.02(+0.47%) |
Apr 24, 2006 | 4.682 | 4.726 | 4.615 | 4.660 | 1,995,723 | +0.06(+1.32%) |
Apr 21, 2006 | 5.012 | 5.012 | 4.549 | 4.599 | 1,153,846 | -0.39(-7.73%) |
Apr 20, 2006 | 4.913 | 4.984 | 4.841 | 4.984 | 1,859,893 | +0.03(+0.56%) |
Apr 19, 2006 | 4.687 | 4.957 | 4.682 | 4.957 | 605,659 | +0.27(+5.76%) |
Apr 18, 2006 | 4.549 | 4.847 | 4.511 | 4.687 | 1,086,177 | +0.20(+4.42%) |
Apr 17, 2006 | 4.544 | 4.571 | 4.467 | 4.489 | 324,720 | -0.03(-0.73%) |
Apr 13, 2006 | 4.671 | 4.671 | 4.461 | 4.522 | 551,224 | +0.01(+0.12%) |
Apr 12, 2006 | 4.544 | 4.676 | 4.461 | 4.516 | 1,563,926 | -0.03(-0.61%) |
Apr 11, 2006 | 5.001 | 5.012 | 4.439 | 4.544 | 3,624,308 | -0.44(-8.84%) |
Apr 10, 2006 | 4.984 | 5.051 | 4.929 | 4.984 | 2,075,462 | -0.07(-1.42%) |
Apr 07, 2006 | 5.128 | 5.139 | 4.957 | 5.056 | 3,565,659 | -0.04(-0.76%) |
Apr 06, 2006 | 5.067 | 5.188 | 4.957 | 5.095 | 4,183,452 | +0.13(+2.66%) |
Apr 05, 2006 | 5.040 | 5.117 | 4.957 | 4.962 | 2,153,432 | -0.08(-1.53%) |
Apr 04, 2006 | 5.040 | 5.205 | 4.957 | 5.040 | 2,776,416 | +0.06(+1.11%) |