Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.196 | 3.249 | 3.169 | 3.214 | 1,950,122 | +0.06(+1.91%) |
Jun 29, 2006 | 3.018 | 3.154 | 3.018 | 3.154 | 2,076,671 | +0.11(+3.62%) |
Jun 28, 2006 | 3.006 | 3.044 | 2.928 | 3.044 | 998,015 | +0.07(+2.45%) |
Jun 27, 2006 | 3.021 | 3.036 | 2.933 | 2.971 | 1,064,283 | -0.03(-1.08%) |
Jun 26, 2006 | 3.023 | 3.029 | 2.938 | 3.003 | 1,053,106 | -0.04(-1.24%) |
Jun 23, 2006 | 3.034 | 3.064 | 3.018 | 3.041 | 704,199 | +0.02(+0.75%) |
Jun 22, 2006 | 3.066 | 3.069 | 3.013 | 3.018 | 1,130,152 | -0.01(-0.17%) |
Jun 21, 2006 | 2.981 | 3.064 | 2.976 | 3.023 | 1,556,106 | +0.05(+1.77%) |
Jun 20, 2006 | 2.896 | 2.971 | 2.893 | 2.971 | 1,378,060 | +0.08(+2.86%) |
Jun 19, 2006 | 2.993 | 2.993 | 2.886 | 2.888 | 1,255,902 | -0.10(-3.27%) |
Jun 16, 2006 | 2.993 | 3.018 | 2.913 | 2.986 | 3,421,197 | +0.07(+2.23%) |
Jun 15, 2006 | 2.936 | 2.988 | 2.868 | 2.921 | 2,753,325 | +0.22(+8.16%) |
Jun 14, 2006 | 2.550 | 2.738 | 2.550 | 2.700 | 1,946,130 | +0.11(+4.15%) |
Jun 13, 2006 | 2.630 | 2.655 | 2.553 | 2.593 | 1,556,904 | -0.10(-3.81%) |
Jun 12, 2006 | 2.748 | 2.776 | 2.693 | 2.695 | 1,347,321 | -0.08(-2.89%) |
Jun 09, 2006 | 2.893 | 2.941 | 2.768 | 2.776 | 1,677,464 | +0.00(+0.00%) |
Jun 08, 2006 | 2.760 | 2.803 | 2.655 | 2.776 | 2,450,727 | -0.07(-2.38%) |
Jun 07, 2006 | 2.881 | 2.943 | 2.836 | 2.843 | 2,008,406 | -0.09(-2.99%) |
Jun 06, 2006 | 2.976 | 3.006 | 2.906 | 2.931 | 1,464,687 | -0.07(-2.17%) |
Jun 05, 2006 | 3.091 | 3.091 | 2.993 | 2.996 | 1,304,206 | -0.10(-3.08%) |
Jun 02, 2006 | 3.106 | 3.119 | 3.076 | 3.091 | 2,231,163 | +0.11(+3.61%) |
Jun 01, 2006 | 2.978 | 3.031 | 2.968 | 2.983 | 1,043,125 | -0.02(-0.67%) |
May 31, 2006 | 2.956 | 3.051 | 2.941 | 3.003 | 1,453,110 | -0.00(-0.08%) |
May 30, 2006 | 3.094 | 3.126 | 2.993 | 3.006 | 1,426,763 | -0.07(-2.28%) |
May 26, 2006 | 3.084 | 3.129 | 3.031 | 3.076 | 1,419,577 | +0.02(+0.57%) |
May 25, 2006 | 2.981 | 3.124 | 2.958 | 3.059 | 2,231,962 | +0.15(+5.26%) |
May 24, 2006 | 2.948 | 2.978 | 2.856 | 2.906 | 1,944,533 | -0.07(-2.27%) |
May 23, 2006 | 3.056 | 3.136 | 2.973 | 2.973 | 2,212,800 | +0.03(+0.85%) |
May 22, 2006 | 3.071 | 3.116 | 2.906 | 2.948 | 4,176,496 | -0.27(-8.26%) |
May 19, 2006 | 3.164 | 3.239 | 3.056 | 3.214 | 2,229,167 | +0.03(+1.02%) |
May 18, 2006 | 3.282 | 3.282 | 3.094 | 3.181 | 2,316,594 | -0.14(-4.30%) |
May 17, 2006 | 3.419 | 3.429 | 3.284 | 3.324 | 1,722,175 | -0.07(-2.07%) |
May 16, 2006 | 3.412 | 3.442 | 3.362 | 3.394 | 614,378 | -0.05(-1.31%) |
May 15, 2006 | 3.357 | 3.464 | 3.322 | 3.439 | 2,760,112 | +0.04(+1.03%) |
May 12, 2006 | 3.447 | 3.452 | 3.307 | 3.404 | 1,998,426 | -0.05(-1.45%) |
May 11, 2006 | 3.502 | 3.532 | 3.452 | 3.454 | 1,979,264 | -0.07(-1.99%) |
May 10, 2006 | 3.557 | 3.592 | 3.509 | 3.524 | 471,462 | -0.01(-0.14%) |
May 09, 2006 | 3.509 | 3.577 | 3.504 | 3.530 | 971,268 | +0.04(+1.22%) |
May 08, 2006 | 3.682 | 3.707 | 3.487 | 3.487 | 2,034,754 | -0.20(-5.31%) |
May 05, 2006 | 3.670 | 3.695 | 3.635 | 3.682 | 788,432 | +0.06(+1.73%) |
May 04, 2006 | 3.507 | 3.682 | 3.482 | 3.620 | 1,875,471 | +0.15(+4.18%) |
May 03, 2006 | 3.507 | 3.550 | 3.462 | 3.474 | 1,090,232 | -0.03(-0.93%) |
May 02, 2006 | 3.535 | 3.602 | 3.499 | 3.507 | 1,808,803 | -0.03(-0.78%) |
May 01, 2006 | 3.582 | 3.612 | 3.522 | 3.535 | 663,880 | -0.05(-1.26%) |
Apr 28, 2006 | 3.464 | 3.607 | 3.459 | 3.580 | 1,154,504 | +0.07(+2.07%) |
Apr 27, 2006 | 3.545 | 3.595 | 3.507 | 3.507 | 1,057,497 | -0.08(-2.10%) |
Apr 26, 2006 | 3.607 | 3.632 | 3.572 | 3.582 | 756,895 | +0.04(+0.99%) |
Apr 25, 2006 | 3.532 | 3.605 | 3.532 | 3.547 | 1,225,164 | -0.06(-1.73%) |
Apr 24, 2006 | 3.605 | 3.632 | 3.520 | 3.610 | 1,008,395 | -0.02(-0.48%) |
Apr 21, 2006 | 3.732 | 3.732 | 3.595 | 3.627 | 2,157,310 | -0.03(-0.82%) |
Apr 20, 2006 | 3.607 | 3.712 | 3.586 | 3.657 | 1,951,719 | +0.05(+1.39%) |
Apr 19, 2006 | 3.880 | 3.883 | 3.580 | 3.607 | 4,010,027 | -0.22(-5.70%) |
Apr 18, 2006 | 3.775 | 3.833 | 3.755 | 3.825 | 2,314,997 | +0.16(+4.23%) |
Apr 17, 2006 | 3.507 | 3.692 | 3.504 | 3.670 | 2,054,315 | +0.24(+6.86%) |
Apr 13, 2006 | 3.432 | 3.444 | 3.339 | 3.434 | 2,101,821 | +0.00(+0.07%) |
Apr 12, 2006 | 3.442 | 3.507 | 3.332 | 3.432 | 3,811,222 | -0.11(-2.97%) |
Apr 11, 2006 | 3.630 | 3.687 | 3.514 | 3.537 | 1,348,119 | -0.10(-2.62%) |
Apr 10, 2006 | 3.645 | 3.695 | 3.617 | 3.632 | 677,852 | -0.01(-0.34%) |
Apr 07, 2006 | 3.672 | 3.702 | 3.622 | 3.645 | 1,237,938 | -0.05(-1.22%) |
Apr 06, 2006 | 3.732 | 3.783 | 3.690 | 3.690 | 854,301 | -0.07(-1.80%) |
Apr 05, 2006 | 3.793 | 3.793 | 3.685 | 3.757 | 1,083,445 | -0.02(-0.40%) |
Apr 04, 2006 | 3.722 | 3.783 | 3.702 | 3.772 | 1,183,247 | +0.02(+0.40%) |