Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.169 | 3.265 | 3.169 | 3.236 | 2,465,600 | +0.08(+2.53%) |
Jun 29, 2006 | 3.163 | 3.175 | 3.138 | 3.156 | 1,761,600 | -0.00(-0.08%) |
Jun 28, 2006 | 3.165 | 3.197 | 3.115 | 3.159 | 767,200 | -0.01(-0.20%) |
Jun 27, 2006 | 3.299 | 3.317 | 3.160 | 3.165 | 802,400 | -0.13(-4.05%) |
Jun 26, 2006 | 3.254 | 3.322 | 3.220 | 3.299 | 1,082,400 | +0.05(+1.62%) |
Jun 23, 2006 | 3.231 | 3.255 | 3.205 | 3.246 | 960,800 | +0.02(+0.66%) |
Jun 22, 2006 | 3.175 | 3.263 | 3.175 | 3.225 | 1,329,600 | +0.04(+1.26%) |
Jun 21, 2006 | 3.100 | 3.192 | 3.090 | 3.185 | 1,316,800 | +0.09(+2.78%) |
Jun 20, 2006 | 3.160 | 3.160 | 3.075 | 3.099 | 828,800 | -0.05(-1.55%) |
Jun 19, 2006 | 3.190 | 3.190 | 3.121 | 3.147 | 1,696,000 | -0.04(-1.37%) |
Jun 16, 2006 | 3.204 | 3.220 | 3.153 | 3.191 | 3,547,200 | -0.02(-0.58%) |
Jun 15, 2006 | 3.171 | 3.234 | 3.167 | 3.210 | 1,527,200 | +0.04(+1.42%) |
Jun 14, 2006 | 3.161 | 3.219 | 3.121 | 3.165 | 1,809,600 | +0.01(+0.20%) |
Jun 13, 2006 | 3.166 | 3.247 | 3.144 | 3.159 | 1,308,000 | -0.02(-0.71%) |
Jun 12, 2006 | 3.200 | 3.269 | 3.151 | 3.181 | 1,562,400 | -0.02(-0.74%) |
Jun 09, 2006 | 3.269 | 3.274 | 3.197 | 3.205 | 2,126,400 | -0.06(-1.72%) |
Jun 08, 2006 | 3.331 | 3.342 | 3.189 | 3.261 | 1,013,600 | -0.07(-1.99%) |
Jun 07, 2006 | 3.364 | 3.381 | 3.321 | 3.328 | 835,200 | -0.04(-1.08%) |
Jun 06, 2006 | 3.428 | 3.428 | 3.292 | 3.364 | 1,412,000 | -0.06(-1.82%) |
Jun 05, 2006 | 3.624 | 3.645 | 3.418 | 3.426 | 1,516,800 | -0.19(-5.25%) |
Jun 02, 2006 | 3.542 | 3.624 | 3.499 | 3.616 | 1,424,800 | +0.07(+2.08%) |
Jun 01, 2006 | 3.395 | 3.549 | 3.380 | 3.542 | 689,600 | +0.15(+4.38%) |
May 31, 2006 | 3.444 | 3.464 | 3.381 | 3.394 | 736,000 | -0.03(-0.80%) |
May 30, 2006 | 3.538 | 3.538 | 3.419 | 3.421 | 983,200 | -0.13(-3.73%) |
May 26, 2006 | 3.494 | 3.569 | 3.466 | 3.554 | 844,800 | +0.04(+0.99%) |
May 25, 2006 | 3.462 | 3.525 | 3.447 | 3.519 | 1,709,600 | +0.10(+2.96%) |
May 24, 2006 | 3.283 | 3.417 | 3.277 | 3.417 | 1,805,600 | +0.13(+4.11%) |
May 23, 2006 | 3.410 | 3.465 | 3.283 | 3.283 | 696,000 | -0.10(-3.03%) |
May 22, 2006 | 3.434 | 3.476 | 3.296 | 3.385 | 1,351,200 | -0.07(-1.96%) |
May 19, 2006 | 3.425 | 3.486 | 3.344 | 3.453 | 1,170,400 | +0.05(+1.54%) |
May 18, 2006 | 3.464 | 3.510 | 3.396 | 3.400 | 1,095,200 | -0.07(-1.98%) |
May 17, 2006 | 3.574 | 3.610 | 3.446 | 3.469 | 1,418,400 | -0.10(-2.94%) |
May 16, 2006 | 3.605 | 3.641 | 3.565 | 3.574 | 661,600 | -0.03(-0.87%) |
May 15, 2006 | 3.671 | 3.721 | 3.485 | 3.605 | 1,182,400 | -0.09(-2.47%) |
May 12, 2006 | 3.766 | 3.777 | 3.694 | 3.696 | 1,623,200 | -0.07(-1.83%) |
May 11, 2006 | 3.888 | 3.925 | 3.765 | 3.765 | 783,200 | -0.09(-2.37%) |
May 10, 2006 | 3.922 | 3.950 | 3.850 | 3.856 | 811,200 | -0.07(-1.72%) |
May 09, 2006 | 3.849 | 3.925 | 3.849 | 3.924 | 704,000 | +0.07(+1.92%) |
May 08, 2006 | 3.928 | 3.931 | 3.835 | 3.850 | 1,527,200 | -0.08(-1.94%) |
May 05, 2006 | 3.875 | 3.981 | 3.874 | 3.926 | 2,166,400 | +0.05(+1.39%) |
May 04, 2006 | 3.846 | 3.942 | 3.846 | 3.873 | 1,024,000 | +0.03(+0.68%) |
May 03, 2006 | 3.795 | 3.875 | 3.750 | 3.846 | 1,203,200 | +0.05(+1.22%) |
May 02, 2006 | 3.676 | 3.835 | 3.663 | 3.800 | 1,188,000 | +0.11(+3.05%) |
May 01, 2006 | 3.766 | 3.844 | 3.681 | 3.688 | 2,537,600 | -0.05(-1.27%) |
Apr 28, 2006 | 3.725 | 3.837 | 3.692 | 3.735 | 2,274,400 | -0.00(-0.07%) |
Apr 27, 2006 | 3.500 | 3.987 | 3.487 | 3.737 | 5,896,000 | +0.30(+8.89%) |
Apr 26, 2006 | 3.385 | 3.499 | 3.385 | 3.433 | 2,697,600 | +0.05(+1.44%) |
Apr 25, 2006 | 3.264 | 3.395 | 3.264 | 3.384 | 1,525,600 | +0.12(+3.68%) |
Apr 24, 2006 | 3.275 | 3.279 | 3.195 | 3.264 | 3,552,800 | -0.03(-0.87%) |
Apr 21, 2006 | 3.391 | 3.391 | 3.257 | 3.292 | 935,200 | -0.10(-3.02%) |
Apr 20, 2006 | 3.469 | 3.496 | 3.331 | 3.395 | 2,558,400 | -0.08(-2.44%) |
Apr 19, 2006 | 3.490 | 3.513 | 3.461 | 3.480 | 2,761,600 | -0.01(-0.29%) |
Apr 18, 2006 | 3.394 | 3.531 | 3.369 | 3.490 | 2,167,200 | +0.10(+2.84%) |
Apr 17, 2006 | 3.431 | 3.464 | 3.335 | 3.394 | 727,200 | -0.05(-1.38%) |
Apr 13, 2006 | 3.441 | 3.482 | 3.421 | 3.441 | 1,904,000 | +0.00(+0.00%) |
Apr 12, 2006 | 3.562 | 3.562 | 3.429 | 3.441 | 4,246,400 | -0.11(-3.10%) |
Apr 11, 2006 | 3.555 | 3.595 | 3.534 | 3.551 | 2,209,600 | -0.00(-0.11%) |
Apr 10, 2006 | 3.567 | 3.575 | 3.536 | 3.555 | 1,983,200 | -0.00(-0.04%) |
Apr 07, 2006 | 3.589 | 3.640 | 3.539 | 3.556 | 1,742,400 | -0.03(-0.94%) |
Apr 06, 2006 | 3.587 | 3.638 | 3.539 | 3.590 | 2,064,000 | +0.02(+0.56%) |
Apr 05, 2006 | 3.700 | 3.706 | 3.507 | 3.570 | 5,268,000 | -0.15(-4.13%) |
Apr 04, 2006 | 3.922 | 3.942 | 3.704 | 3.724 | 4,588,800 | -0.16(-4.18%) |