Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.573 | 3.625 | 3.547 | 3.616 | 2,596,682 | +0.07(+1.89%) |
Jun 29, 2006 | 3.495 | 3.559 | 3.475 | 3.549 | 2,658,458 | +0.09(+2.48%) |
Jun 28, 2006 | 3.468 | 3.485 | 3.423 | 3.463 | 2,475,771 | +0.00(+0.07%) |
Jun 27, 2006 | 3.551 | 3.568 | 3.417 | 3.461 | 2,037,007 | -0.07(-1.90%) |
Jun 26, 2006 | 3.498 | 3.545 | 3.481 | 3.528 | 1,757,169 | +0.04(+1.09%) |
Jun 23, 2006 | 3.466 | 3.498 | 3.456 | 3.490 | 1,790,961 | +0.01(+0.14%) |
Jun 22, 2006 | 3.530 | 3.562 | 3.474 | 3.485 | 3,298,389 | -0.07(-1.99%) |
Jun 21, 2006 | 3.544 | 3.571 | 3.537 | 3.556 | 2,344,300 | +0.01(+0.21%) |
Jun 20, 2006 | 3.529 | 3.596 | 3.524 | 3.548 | 1,921,376 | +0.01(+0.25%) |
Jun 19, 2006 | 3.634 | 3.643 | 3.520 | 3.539 | 1,578,707 | -0.10(-2.71%) |
Jun 16, 2006 | 3.648 | 3.665 | 3.568 | 3.638 | 4,445,723 | -0.02(-0.52%) |
Jun 15, 2006 | 3.537 | 3.670 | 3.537 | 3.657 | 1,649,986 | +0.15(+4.25%) |
Jun 14, 2006 | 3.561 | 3.590 | 3.468 | 3.508 | 3,330,068 | -0.08(-2.32%) |
Jun 13, 2006 | 3.696 | 3.750 | 3.590 | 3.591 | 2,307,869 | -0.10(-2.84%) |
Jun 12, 2006 | 3.769 | 3.770 | 3.678 | 3.696 | 1,855,376 | -0.08(-2.14%) |
Jun 09, 2006 | 3.807 | 3.850 | 3.755 | 3.777 | 952,504 | -0.04(-0.93%) |
Jun 08, 2006 | 3.808 | 3.840 | 3.706 | 3.812 | 2,009,551 | -0.03(-0.72%) |
Jun 07, 2006 | 3.725 | 3.947 | 3.712 | 3.840 | 4,136,318 | +0.13(+3.61%) |
Jun 06, 2006 | 3.717 | 3.745 | 3.640 | 3.706 | 1,297,285 | -0.01(-0.17%) |
Jun 05, 2006 | 3.745 | 3.788 | 3.701 | 3.712 | 1,754,529 | -0.03(-0.88%) |
Jun 02, 2006 | 3.687 | 3.758 | 3.607 | 3.745 | 2,234,477 | +0.07(+1.78%) |
Jun 01, 2006 | 3.681 | 3.749 | 3.628 | 3.679 | 2,028,559 | +0.01(+0.24%) |
May 31, 2006 | 3.684 | 3.688 | 3.610 | 3.670 | 2,577,675 | +0.01(+0.14%) |
May 30, 2006 | 3.583 | 3.677 | 3.568 | 3.665 | 2,071,327 | +0.08(+2.22%) |
May 26, 2006 | 3.654 | 3.664 | 3.567 | 3.586 | 1,609,330 | -0.08(-2.20%) |
May 25, 2006 | 3.567 | 3.722 | 3.543 | 3.667 | 2,424,556 | +0.19(+5.37%) |
May 24, 2006 | 3.471 | 3.514 | 3.340 | 3.480 | 1,824,225 | -0.01(-0.15%) |
May 23, 2006 | 3.583 | 3.620 | 3.474 | 3.485 | 960,424 | -0.07(-1.88%) |
May 22, 2006 | 3.442 | 3.587 | 3.432 | 3.552 | 1,296,229 | +0.08(+2.33%) |
May 19, 2006 | 3.465 | 3.535 | 3.388 | 3.471 | 1,378,068 | -0.03(-0.83%) |
May 18, 2006 | 3.523 | 3.597 | 3.486 | 3.500 | 901,816 | -0.01(-0.36%) |
May 17, 2006 | 3.535 | 3.567 | 3.494 | 3.513 | 939,304 | -0.04(-1.07%) |
May 16, 2006 | 3.569 | 3.586 | 3.524 | 3.551 | 889,144 | -0.03(-0.81%) |
May 15, 2006 | 3.535 | 3.601 | 3.513 | 3.580 | 967,288 | +0.02(+0.46%) |
May 12, 2006 | 3.604 | 3.604 | 3.504 | 3.563 | 1,471,524 | -0.07(-1.84%) |
May 11, 2006 | 3.777 | 3.784 | 3.630 | 3.630 | 1,979,455 | -0.16(-4.17%) |
May 10, 2006 | 3.763 | 3.799 | 3.759 | 3.788 | 1,165,286 | +0.02(+0.64%) |
May 09, 2006 | 3.770 | 3.788 | 3.746 | 3.764 | 791,465 | -0.02(-0.47%) |
May 08, 2006 | 3.697 | 3.806 | 3.697 | 3.782 | 1,222,310 | +0.07(+1.87%) |
May 05, 2006 | 3.667 | 3.744 | 3.667 | 3.712 | 889,144 | +0.07(+1.84%) |
May 04, 2006 | 3.599 | 3.664 | 3.591 | 3.645 | 1,823,169 | +0.05(+1.33%) |
May 03, 2006 | 3.655 | 3.674 | 3.585 | 3.597 | 967,816 | -0.07(-2.03%) |
May 02, 2006 | 3.556 | 3.693 | 3.549 | 3.672 | 946,168 | +0.12(+3.45%) |
May 01, 2006 | 3.572 | 3.674 | 3.542 | 3.549 | 1,301,509 | +0.00(+0.07%) |
Apr 28, 2006 | 3.506 | 3.591 | 3.506 | 3.547 | 1,228,118 | -0.02(-0.64%) |
Apr 27, 2006 | 3.586 | 3.649 | 3.518 | 3.569 | 1,126,742 | -0.05(-1.33%) |
Apr 26, 2006 | 3.578 | 3.689 | 3.578 | 3.617 | 642,042 | +0.04(+1.20%) |
Apr 25, 2006 | 3.617 | 3.624 | 3.548 | 3.575 | 697,482 | -0.04(-1.05%) |
Apr 24, 2006 | 3.617 | 3.631 | 3.575 | 3.612 | 1,016,919 | -0.02(-0.49%) |
Apr 21, 2006 | 3.720 | 3.726 | 3.623 | 3.630 | 2,200,686 | -0.04(-1.03%) |
Apr 20, 2006 | 3.698 | 3.700 | 3.602 | 3.668 | 657,354 | -0.02(-0.65%) |
Apr 19, 2006 | 3.676 | 3.729 | 3.649 | 3.692 | 870,664 | +0.00(+0.10%) |
Apr 18, 2006 | 3.591 | 3.691 | 3.605 | 3.688 | 765,065 | +0.10(+2.71%) |
Apr 17, 2006 | 3.615 | 3.633 | 3.557 | 3.591 | 695,898 | -0.03(-0.87%) |
Apr 13, 2006 | 3.580 | 3.636 | 3.567 | 3.623 | 1,014,807 | +0.04(+1.20%) |
Apr 12, 2006 | 3.567 | 3.611 | 3.553 | 3.580 | 798,857 | +0.01(+0.32%) |
Apr 11, 2006 | 3.639 | 3.646 | 3.543 | 3.568 | 1,330,021 | -0.07(-1.94%) |
Apr 10, 2006 | 3.681 | 3.693 | 3.620 | 3.639 | 1,162,646 | -0.04(-1.20%) |
Apr 07, 2006 | 3.769 | 3.794 | 3.655 | 3.683 | 1,232,341 | -0.09(-2.38%) |
Apr 06, 2006 | 3.813 | 3.813 | 3.724 | 3.773 | 1,124,102 | -0.06(-1.45%) |
Apr 05, 2006 | 3.756 | 3.835 | 3.749 | 3.828 | 1,245,541 | +0.06(+1.71%) |
Apr 04, 2006 | 3.718 | 3.801 | 3.700 | 3.764 | 1,372,260 | +0.03(+0.71%) |