Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.911 | 4.001 | 3.589 | 3.863 | 7,620 | -0.03(-0.73%) |
Jun 29, 2006 | 3.473 | 4.046 | 3.473 | 3.892 | 17,040 | +0.49(+14.27%) |
Jun 28, 2006 | 3.479 | 3.479 | 3.379 | 3.406 | 15,857 | -0.05(-1.33%) |
Jun 27, 2006 | 3.451 | 3.579 | 3.433 | 3.451 | 10,193 | -0.10(-2.76%) |
Jun 26, 2006 | 3.543 | 3.595 | 3.492 | 3.549 | 6,335 | -0.03(-0.84%) |
Jun 23, 2006 | 3.726 | 3.726 | 3.479 | 3.579 | 11,216 | -0.15(-3.98%) |
Jun 22, 2006 | 3.579 | 3.728 | 3.579 | 3.728 | 12,616 | +0.04(+1.07%) |
Jun 21, 2006 | 3.947 | 3.947 | 3.561 | 3.688 | 1,925 | -0.07(-1.73%) |
Jun 20, 2006 | 3.735 | 3.753 | 3.655 | 3.753 | 21,832 | +0.03(+0.74%) |
Jun 19, 2006 | 3.708 | 3.726 | 3.662 | 3.726 | 12,227 | -0.01(-0.25%) |
Jun 16, 2006 | 3.634 | 3.744 | 3.634 | 3.735 | 2,605 | -0.01(-0.24%) |
Jun 15, 2006 | 3.891 | 3.891 | 3.534 | 3.744 | 36,709 | -0.19(-4.73%) |
Jun 14, 2006 | 4.348 | 4.348 | 3.918 | 3.930 | 43,388 | -0.51(-11.48%) |
Jun 13, 2006 | 4.431 | 4.559 | 4.414 | 4.440 | 5,243 | -0.14(-3.00%) |
Jun 12, 2006 | 4.605 | 4.605 | 4.504 | 4.577 | 2,348 | -0.03(-0.60%) |
Jun 09, 2006 | 4.660 | 4.660 | 4.586 | 4.605 | 1,102 | +0.07(+1.62%) |
Jun 08, 2006 | 4.495 | 4.641 | 4.495 | 4.532 | 21,914 | -0.14(-2.94%) |
Jun 07, 2006 | 4.715 | 4.715 | 4.495 | 4.669 | 19,859 | +0.00(+0.00%) |
Jun 06, 2006 | 4.606 | 4.669 | 4.577 | 4.669 | 15,871 | +0.01(+0.20%) |
Jun 05, 2006 | 4.716 | 4.716 | 4.587 | 4.660 | 2,812 | -0.06(-1.36%) |
Jun 02, 2006 | 4.441 | 4.724 | 4.441 | 4.724 | 15,054 | +0.19(+4.24%) |
Jun 01, 2006 | 4.513 | 4.550 | 4.321 | 4.532 | 6,028 | +0.05(+1.23%) |
May 31, 2006 | 4.403 | 4.477 | 4.394 | 4.477 | 3,877 | +0.02(+0.41%) |
May 30, 2006 | 4.495 | 4.522 | 4.165 | 4.458 | 9,515 | -0.12(-2.60%) |
May 26, 2006 | 4.467 | 4.577 | 4.348 | 4.577 | 22,875 | +0.02(+0.40%) |
May 25, 2006 | 4.431 | 4.559 | 4.349 | 4.559 | 10,856 | +0.12(+2.68%) |
May 24, 2006 | 4.495 | 4.660 | 4.440 | 4.440 | 8,701 | -0.05(-1.22%) |
May 23, 2006 | 4.440 | 4.550 | 4.440 | 4.495 | 10,508 | +0.05(+1.24%) |
May 22, 2006 | 4.480 | 4.486 | 4.303 | 4.440 | 47,242 | -0.11(-2.41%) |
May 19, 2006 | 4.394 | 4.559 | 4.394 | 4.550 | 18,227 | -0.01(-0.20%) |
May 18, 2006 | 4.385 | 4.559 | 4.385 | 4.559 | 5,345 | +0.06(+1.43%) |
May 17, 2006 | 4.486 | 4.522 | 4.486 | 4.495 | 6,430 | -0.03(-0.61%) |
May 16, 2006 | 4.623 | 4.623 | 4.513 | 4.522 | 6,881 | +0.04(+0.82%) |
May 15, 2006 | 4.413 | 4.486 | 4.413 | 4.486 | 3,604 | +0.08(+1.87%) |
May 12, 2006 | 4.572 | 4.586 | 4.403 | 4.403 | 2,853 | -0.23(-4.94%) |
May 11, 2006 | 4.577 | 4.632 | 4.577 | 4.632 | 21,710 | +0.05(+1.20%) |
May 10, 2006 | 4.715 | 4.715 | 4.486 | 4.577 | 10,277 | -0.02(-0.40%) |
May 09, 2006 | 4.577 | 4.632 | 4.559 | 4.596 | 6,335 | +0.04(+0.80%) |
May 08, 2006 | 4.532 | 4.559 | 4.413 | 4.559 | 10,294 | +0.01(+0.20%) |
May 05, 2006 | 4.266 | 4.568 | 4.266 | 4.550 | 9,200 | +0.06(+1.43%) |
May 04, 2006 | 4.348 | 4.504 | 4.330 | 4.486 | 23,945 | +0.15(+3.38%) |
May 03, 2006 | 4.083 | 4.367 | 4.083 | 4.339 | 18,333 | +0.21(+5.10%) |
May 02, 2006 | 4.092 | 4.367 | 4.092 | 4.129 | 4,872 | -0.05(-1.10%) |
May 01, 2006 | 4.129 | 4.193 | 4.083 | 4.175 | 14,327 | -0.03(-0.65%) |
Apr 28, 2006 | 4.129 | 4.248 | 4.129 | 4.202 | 14,965 | -0.06(-1.50%) |
Apr 27, 2006 | 4.303 | 4.303 | 4.120 | 4.266 | 16,248 | +0.04(+0.87%) |
Apr 26, 2006 | 4.339 | 4.339 | 4.120 | 4.229 | 41,240 | -0.18(-4.15%) |
Apr 25, 2006 | 4.266 | 4.467 | 4.083 | 4.413 | 37,531 | +0.16(+3.66%) |
Apr 24, 2006 | 4.348 | 4.348 | 4.211 | 4.257 | 29,186 | -0.09(-2.11%) |
Apr 21, 2006 | 4.303 | 4.394 | 4.303 | 4.348 | 31,030 | -0.05(-1.25%) |
Apr 20, 2006 | 4.440 | 4.486 | 4.321 | 4.403 | 28,945 | -0.08(-1.84%) |
Apr 19, 2006 | 4.609 | 4.687 | 4.440 | 4.486 | 42,912 | -0.15(-3.16%) |
Apr 18, 2006 | 4.513 | 4.641 | 4.449 | 4.632 | 35,883 | +0.05(+1.20%) |
Apr 17, 2006 | 4.486 | 4.605 | 4.486 | 4.577 | 5,275 | +0.01(+0.20%) |
Apr 13, 2006 | 4.577 | 4.614 | 4.567 | 4.568 | 20,315 | -0.03(-0.60%) |
Apr 12, 2006 | 4.532 | 4.651 | 4.440 | 4.596 | 25,342 | +0.05(+1.01%) |
Apr 11, 2006 | 4.577 | 4.715 | 4.449 | 4.550 | 26,819 | -0.03(-0.60%) |
Apr 10, 2006 | 4.577 | 4.687 | 4.577 | 4.577 | 11,305 | -0.03(-0.60%) |
Apr 07, 2006 | 4.614 | 4.687 | 4.605 | 4.605 | 3,833 | -0.08(-1.68%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.614 | 4.684 | 7,857 | -0.03(-0.66%) |
Apr 05, 2006 | 4.486 | 4.852 | 4.486 | 4.715 | 15,683 | +0.12(+2.59%) |
Apr 04, 2006 | 4.632 | 4.770 | 4.495 | 4.596 | 15,495 | -0.10(-2.14%) |