Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.300 | 3.425 | 3.228 | 3.395 | 6,751,276 | +0.12(+3.59%) |
Jun 29, 2006 | 3.165 | 3.277 | 3.163 | 3.277 | 1,573,600 | +0.12(+3.72%) |
Jun 28, 2006 | 2.975 | 3.197 | 2.975 | 3.160 | 1,912,172 | +0.19(+6.31%) |
Jun 27, 2006 | 3.055 | 3.060 | 2.925 | 2.973 | 1,653,584 | -0.09(-2.86%) |
Jun 26, 2006 | 3.105 | 3.138 | 3.022 | 3.060 | 882,800 | -0.06(-1.77%) |
Jun 23, 2006 | 3.022 | 3.183 | 2.980 | 3.115 | 2,788,928 | +0.09(+2.98%) |
Jun 22, 2006 | 3.210 | 3.228 | 2.945 | 3.025 | 3,367,920 | -0.18(-5.69%) |
Jun 21, 2006 | 3.362 | 3.362 | 3.192 | 3.208 | 2,056,444 | -0.15(-4.54%) |
Jun 20, 2006 | 3.413 | 3.465 | 3.337 | 3.360 | 1,681,536 | -0.04(-1.03%) |
Jun 19, 2006 | 3.397 | 3.513 | 3.357 | 3.395 | 1,806,564 | +0.02(+0.44%) |
Jun 16, 2006 | 3.365 | 3.397 | 3.290 | 3.380 | 2,750,064 | +0.01(+0.22%) |
Jun 15, 2006 | 3.470 | 3.585 | 3.312 | 3.373 | 2,522,876 | -0.10(-2.95%) |
Jun 14, 2006 | 3.498 | 3.522 | 3.205 | 3.475 | 3,772,136 | -0.02(-0.50%) |
Jun 13, 2006 | 3.803 | 4.115 | 3.277 | 3.493 | 13,120,208 | -0.71(-16.99%) |
Jun 12, 2006 | 4.665 | 4.715 | 4.190 | 4.207 | 3,512,084 | -0.47(-10.00%) |
Jun 09, 2006 | 4.737 | 4.830 | 4.662 | 4.675 | 1,162,428 | -0.05(-1.06%) |
Jun 08, 2006 | 5.040 | 5.058 | 4.607 | 4.725 | 2,896,132 | -0.36(-7.03%) |
Jun 07, 2006 | 5.268 | 5.325 | 5.065 | 5.082 | 1,645,472 | -0.19(-3.65%) |
Jun 06, 2006 | 5.303 | 5.335 | 5.215 | 5.275 | 1,959,268 | -0.03(-0.61%) |
Jun 05, 2006 | 5.263 | 5.405 | 5.250 | 5.308 | 1,220,004 | +0.01(+0.28%) |
Jun 02, 2006 | 4.987 | 5.402 | 4.965 | 5.293 | 3,698,096 | +0.36(+7.19%) |
Jun 01, 2006 | 4.865 | 4.940 | 4.772 | 4.938 | 3,106,984 | +0.07(+1.49%) |
May 31, 2006 | 4.925 | 5.000 | 4.848 | 4.865 | 1,341,652 | -0.07(-1.47%) |
May 30, 2006 | 5.015 | 5.075 | 4.900 | 4.938 | 2,713,148 | -0.01(-0.25%) |
May 26, 2006 | 5.190 | 5.190 | 4.688 | 4.950 | 5,187,960 | -0.20(-3.88%) |
May 25, 2006 | 5.255 | 5.263 | 5.037 | 5.150 | 1,636,172 | -0.05(-1.06%) |
May 24, 2006 | 5.250 | 5.290 | 5.088 | 5.205 | 1,484,252 | -0.05(-1.05%) |
May 23, 2006 | 5.215 | 5.470 | 5.160 | 5.260 | 2,235,880 | +0.08(+1.54%) |
May 22, 2006 | 5.213 | 5.263 | 5.100 | 5.180 | 1,745,128 | -0.07(-1.33%) |
May 19, 2006 | 5.298 | 5.348 | 5.207 | 5.250 | 1,529,884 | -0.04(-0.85%) |
May 18, 2006 | 5.482 | 5.495 | 5.295 | 5.295 | 1,317,884 | -0.17(-3.02%) |
May 17, 2006 | 5.500 | 5.513 | 5.375 | 5.460 | 1,839,588 | -0.05(-0.91%) |
May 16, 2006 | 5.125 | 5.588 | 5.080 | 5.510 | 3,525,792 | +0.06(+1.05%) |
May 15, 2006 | 5.513 | 5.537 | 5.303 | 5.452 | 1,526,296 | -0.06(-1.09%) |
May 12, 2006 | 5.575 | 5.615 | 5.425 | 5.513 | 1,383,352 | -0.06(-1.12%) |
May 11, 2006 | 5.825 | 5.938 | 5.550 | 5.575 | 1,585,004 | -0.23(-3.92%) |
May 10, 2006 | 5.870 | 5.987 | 5.688 | 5.803 | 1,666,220 | -0.07(-1.15%) |
May 09, 2006 | 6.105 | 6.105 | 5.777 | 5.870 | 2,215,428 | -0.27(-4.36%) |
May 08, 2006 | 6.287 | 6.295 | 6.013 | 6.138 | 2,017,360 | -0.17(-2.77%) |
May 05, 2006 | 6.475 | 6.500 | 6.268 | 6.312 | 1,169,216 | -0.14(-2.13%) |
May 04, 2006 | 6.258 | 6.463 | 6.258 | 6.450 | 1,127,560 | +0.13(+2.10%) |
May 03, 2006 | 6.255 | 6.415 | 6.155 | 6.317 | 1,398,768 | +0.04(+0.56%) |
May 02, 2006 | 6.250 | 6.312 | 6.225 | 6.282 | 3,509,916 | +0.02(+0.32%) |
May 01, 2006 | 6.290 | 6.380 | 6.225 | 6.263 | 1,144,412 | -0.03(-0.44%) |
Apr 28, 2006 | 6.268 | 6.310 | 6.188 | 6.290 | 1,775,200 | +0.04(+0.56%) |
Apr 27, 2006 | 6.423 | 6.675 | 6.190 | 6.255 | 10,269,152 | +0.04(+0.60%) |
Apr 26, 2006 | 6.188 | 6.232 | 5.890 | 6.218 | 2,319,788 | -0.03(-0.48%) |
Apr 25, 2006 | 5.875 | 6.300 | 5.845 | 6.247 | 3,087,984 | +0.37(+6.34%) |
Apr 24, 2006 | 5.803 | 5.920 | 5.723 | 5.875 | 1,689,976 | +0.05(+0.86%) |
Apr 21, 2006 | 5.582 | 5.867 | 5.558 | 5.825 | 3,310,268 | +0.26(+4.72%) |
Apr 20, 2006 | 5.428 | 5.577 | 5.348 | 5.562 | 893,544 | +0.11(+2.02%) |
Apr 19, 2006 | 5.393 | 5.455 | 5.295 | 5.452 | 1,067,824 | +0.05(+0.88%) |
Apr 18, 2006 | 5.162 | 5.423 | 5.150 | 5.405 | 1,567,808 | +0.24(+4.70%) |
Apr 17, 2006 | 5.130 | 5.200 | 5.060 | 5.162 | 906,568 | +0.07(+1.32%) |
Apr 13, 2006 | 5.107 | 5.263 | 5.065 | 5.095 | 1,692,040 | +0.02(+0.34%) |
Apr 12, 2006 | 4.825 | 5.160 | 4.790 | 5.077 | 1,948,500 | +0.25(+5.23%) |
Apr 11, 2006 | 4.968 | 4.987 | 4.777 | 4.825 | 692,276 | -0.14(-2.82%) |
Apr 10, 2006 | 4.928 | 4.985 | 4.750 | 4.965 | 1,286,176 | +0.04(+0.76%) |
Apr 07, 2006 | 5.035 | 5.070 | 4.825 | 4.928 | 1,707,436 | -0.13(-2.52%) |
Apr 06, 2006 | 5.000 | 5.100 | 4.947 | 5.055 | 1,208,132 | -0.10(-1.84%) |
Apr 05, 2006 | 5.185 | 5.268 | 5.100 | 5.150 | 766,308 | -0.00(-0.05%) |
Apr 04, 2006 | 5.277 | 5.362 | 5.145 | 5.152 | 2,128,512 | +0.01(+0.24%) |