Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.070 | 3.120 | 3.043 | 3.086 | 2,030,670 | +0.06(+1.91%) |
Jun 29, 2006 | 2.899 | 3.029 | 2.899 | 3.029 | 2,162,445 | +0.11(+3.62%) |
Jun 28, 2006 | 2.887 | 2.923 | 2.812 | 2.923 | 1,039,237 | +0.07(+2.45%) |
Jun 27, 2006 | 2.901 | 2.916 | 2.817 | 2.853 | 1,108,243 | -0.03(-1.08%) |
Jun 26, 2006 | 2.904 | 2.908 | 2.822 | 2.884 | 1,096,603 | -0.04(-1.24%) |
Jun 23, 2006 | 2.913 | 2.942 | 2.899 | 2.920 | 733,286 | +0.02(+0.75%) |
Jun 22, 2006 | 2.944 | 2.947 | 2.894 | 2.899 | 1,176,832 | -0.00(-0.17%) |
Jun 21, 2006 | 2.863 | 2.942 | 2.858 | 2.904 | 1,620,379 | +0.05(+1.77%) |
Jun 20, 2006 | 2.781 | 2.853 | 2.778 | 2.853 | 1,434,979 | +0.08(+2.86%) |
Jun 19, 2006 | 2.875 | 2.875 | 2.771 | 2.774 | 1,307,776 | -0.09(-3.27%) |
Jun 16, 2006 | 2.875 | 2.899 | 2.798 | 2.867 | 3,562,506 | +0.06(+2.23%) |
Jun 15, 2006 | 2.819 | 2.870 | 2.754 | 2.805 | 2,867,049 | +0.21(+8.16%) |
Jun 14, 2006 | 2.449 | 2.629 | 2.449 | 2.593 | 2,026,513 | +0.10(+4.15%) |
Jun 13, 2006 | 2.526 | 2.550 | 2.451 | 2.490 | 1,621,210 | -0.10(-3.81%) |
Jun 12, 2006 | 2.639 | 2.665 | 2.586 | 2.588 | 1,402,970 | -0.08(-2.89%) |
Jun 09, 2006 | 2.778 | 2.824 | 2.658 | 2.665 | 1,746,750 | +0.00(+0.00%) |
Jun 08, 2006 | 2.651 | 2.692 | 2.550 | 2.665 | 2,551,952 | -0.06(-2.38%) |
Jun 07, 2006 | 2.766 | 2.827 | 2.723 | 2.730 | 2,091,361 | -0.08(-2.99%) |
Jun 06, 2006 | 2.858 | 2.887 | 2.791 | 2.815 | 1,525,185 | -0.06(-2.17%) |
Jun 05, 2006 | 2.969 | 2.969 | 2.875 | 2.877 | 1,358,075 | -0.09(-3.08%) |
Jun 02, 2006 | 2.983 | 2.995 | 2.954 | 2.969 | 2,323,319 | +0.10(+3.61%) |
Jun 01, 2006 | 2.860 | 2.911 | 2.851 | 2.865 | 1,086,211 | -0.02(-0.67%) |
May 31, 2006 | 2.839 | 2.930 | 2.824 | 2.884 | 1,513,130 | -0.00(-0.08%) |
May 30, 2006 | 2.971 | 3.002 | 2.875 | 2.887 | 1,485,694 | -0.07(-2.28%) |
May 26, 2006 | 2.961 | 3.005 | 2.911 | 2.954 | 1,478,211 | +0.02(+0.57%) |
May 25, 2006 | 2.863 | 3.000 | 2.841 | 2.937 | 2,324,151 | +0.15(+5.26%) |
May 24, 2006 | 2.831 | 2.860 | 2.742 | 2.791 | 2,024,850 | -0.06(-2.27%) |
May 23, 2006 | 2.935 | 3.012 | 2.855 | 2.855 | 2,304,197 | +0.02(+0.85%) |
May 22, 2006 | 2.949 | 2.993 | 2.791 | 2.831 | 4,349,002 | -0.25(-8.26%) |
May 19, 2006 | 3.038 | 3.110 | 2.935 | 3.086 | 2,321,241 | +0.03(+1.02%) |
May 18, 2006 | 3.151 | 3.151 | 2.971 | 3.055 | 2,412,278 | -0.14(-4.30%) |
May 17, 2006 | 3.284 | 3.293 | 3.154 | 3.192 | 1,793,308 | -0.07(-2.07%) |
May 16, 2006 | 3.276 | 3.305 | 3.228 | 3.260 | 639,754 | -0.04(-1.31%) |
May 15, 2006 | 3.224 | 3.327 | 3.190 | 3.303 | 2,874,115 | +0.03(+1.03%) |
May 12, 2006 | 3.310 | 3.315 | 3.175 | 3.269 | 2,080,969 | -0.05(-1.45%) |
May 11, 2006 | 3.363 | 3.392 | 3.315 | 3.317 | 2,061,016 | -0.07(-1.99%) |
May 10, 2006 | 3.416 | 3.450 | 3.370 | 3.385 | 490,935 | -0.00(-0.14%) |
May 09, 2006 | 3.370 | 3.435 | 3.365 | 3.389 | 1,011,386 | +0.04(+1.22%) |
May 08, 2006 | 3.536 | 3.560 | 3.349 | 3.349 | 2,118,797 | -0.19(-5.31%) |
May 05, 2006 | 3.524 | 3.548 | 3.491 | 3.536 | 820,997 | +0.06(+1.73%) |
May 04, 2006 | 3.368 | 3.536 | 3.344 | 3.476 | 1,952,935 | +0.14(+4.18%) |
May 03, 2006 | 3.368 | 3.409 | 3.325 | 3.337 | 1,135,263 | -0.03(-0.93%) |
May 02, 2006 | 3.394 | 3.459 | 3.361 | 3.368 | 1,883,514 | -0.03(-0.78%) |
May 01, 2006 | 3.440 | 3.469 | 3.382 | 3.394 | 691,300 | -0.04(-1.26%) |
Apr 28, 2006 | 3.327 | 3.464 | 3.322 | 3.438 | 1,202,190 | +0.07(+2.07%) |
Apr 27, 2006 | 3.404 | 3.452 | 3.368 | 3.368 | 1,101,176 | -0.07(-2.10%) |
Apr 26, 2006 | 3.464 | 3.488 | 3.430 | 3.440 | 788,157 | +0.03(+0.99%) |
Apr 25, 2006 | 3.392 | 3.462 | 3.392 | 3.406 | 1,275,768 | -0.06(-1.73%) |
Apr 24, 2006 | 3.462 | 3.488 | 3.380 | 3.466 | 1,050,045 | -0.02(-0.48%) |
Apr 21, 2006 | 3.584 | 3.584 | 3.452 | 3.483 | 2,246,416 | -0.03(-0.82%) |
Apr 20, 2006 | 3.464 | 3.565 | 3.444 | 3.512 | 2,032,333 | +0.05(+1.39%) |
Apr 19, 2006 | 3.726 | 3.729 | 3.438 | 3.464 | 4,175,657 | -0.21(-5.70%) |
Apr 18, 2006 | 3.625 | 3.681 | 3.606 | 3.673 | 2,410,615 | +0.15(+4.23%) |
Apr 17, 2006 | 3.368 | 3.546 | 3.365 | 3.524 | 2,139,166 | +0.23(+6.86%) |
Apr 13, 2006 | 3.296 | 3.308 | 3.207 | 3.298 | 2,188,634 | +0.00(+0.07%) |
Apr 12, 2006 | 3.305 | 3.368 | 3.199 | 3.296 | 3,968,640 | -0.10(-2.97%) |
Apr 11, 2006 | 3.486 | 3.541 | 3.375 | 3.397 | 1,403,802 | -0.09(-2.62%) |
Apr 10, 2006 | 3.500 | 3.548 | 3.474 | 3.488 | 705,850 | -0.01(-0.34%) |
Apr 07, 2006 | 3.527 | 3.555 | 3.479 | 3.500 | 1,289,070 | -0.04(-1.22%) |
Apr 06, 2006 | 3.584 | 3.632 | 3.543 | 3.543 | 889,587 | -0.06(-1.80%) |
Apr 05, 2006 | 3.642 | 3.642 | 3.539 | 3.608 | 1,128,196 | -0.01(-0.40%) |
Apr 04, 2006 | 3.575 | 3.632 | 3.555 | 3.623 | 1,232,120 | +0.01(+0.40%) |