Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.723 | 3.786 | 3.692 | 3.786 | 6,034,800 | +0.07(+1.95%) |
Jun 29, 2006 | 3.676 | 3.727 | 3.668 | 3.713 | 7,300,800 | +0.05(+1.36%) |
Jun 28, 2006 | 3.690 | 3.704 | 3.656 | 3.663 | 3,472,800 | -0.02(-0.45%) |
Jun 27, 2006 | 3.712 | 3.714 | 3.668 | 3.680 | 3,702,000 | -0.03(-0.90%) |
Jun 26, 2006 | 3.688 | 3.753 | 3.678 | 3.713 | 4,800,000 | +0.02(+0.56%) |
Jun 23, 2006 | 3.685 | 3.716 | 3.667 | 3.692 | 2,872,800 | -0.00(-0.05%) |
Jun 22, 2006 | 3.771 | 3.772 | 3.685 | 3.694 | 5,448,000 | -0.08(-2.14%) |
Jun 21, 2006 | 3.740 | 3.783 | 3.740 | 3.775 | 3,340,800 | +0.03(+0.69%) |
Jun 20, 2006 | 3.744 | 3.775 | 3.733 | 3.749 | 3,649,200 | -0.00(-0.04%) |
Jun 19, 2006 | 3.779 | 3.801 | 3.742 | 3.751 | 4,942,800 | -0.03(-0.88%) |
Jun 16, 2006 | 3.784 | 3.808 | 3.763 | 3.784 | 4,207,200 | +0.01(+0.22%) |
Jun 15, 2006 | 3.725 | 3.778 | 3.703 | 3.776 | 3,697,200 | +0.06(+1.50%) |
Jun 14, 2006 | 3.719 | 3.728 | 3.694 | 3.720 | 3,025,200 | -0.01(-0.31%) |
Jun 13, 2006 | 3.712 | 3.768 | 3.712 | 3.732 | 3,567,600 | +0.01(+0.27%) |
Jun 12, 2006 | 3.764 | 3.764 | 3.713 | 3.722 | 3,147,600 | -0.04(-0.93%) |
Jun 09, 2006 | 3.775 | 3.792 | 3.748 | 3.757 | 1,971,600 | -0.02(-0.55%) |
Jun 08, 2006 | 3.733 | 3.784 | 3.727 | 3.777 | 4,309,200 | +0.04(+0.96%) |
Jun 07, 2006 | 3.700 | 3.756 | 3.700 | 3.742 | 4,232,400 | +0.04(+1.13%) |
Jun 06, 2006 | 3.708 | 3.729 | 3.683 | 3.700 | 2,510,400 | -0.01(-0.29%) |
Jun 05, 2006 | 3.746 | 3.765 | 3.697 | 3.711 | 2,472,000 | -0.04(-1.20%) |
Jun 02, 2006 | 3.729 | 3.764 | 3.715 | 3.756 | 2,875,200 | +0.04(+1.12%) |
Jun 01, 2006 | 3.686 | 3.718 | 3.667 | 3.714 | 3,738,000 | +0.02(+0.52%) |
May 31, 2006 | 3.679 | 3.705 | 3.655 | 3.695 | 3,166,800 | +0.01(+0.34%) |
May 30, 2006 | 3.658 | 3.699 | 3.652 | 3.683 | 2,462,400 | +0.02(+0.43%) |
May 26, 2006 | 3.666 | 3.707 | 3.654 | 3.667 | 2,566,800 | +0.00(+0.11%) |
May 25, 2006 | 3.656 | 3.675 | 3.627 | 3.663 | 2,964,000 | +0.01(+0.25%) |
May 24, 2006 | 3.623 | 3.672 | 3.592 | 3.653 | 3,289,200 | +0.03(+0.74%) |
May 23, 2006 | 3.675 | 3.676 | 3.613 | 3.627 | 3,517,200 | -0.04(-1.20%) |
May 22, 2006 | 3.684 | 3.698 | 3.633 | 3.671 | 4,974,000 | -0.02(-0.43%) |
May 19, 2006 | 3.668 | 3.699 | 3.653 | 3.687 | 3,855,600 | +0.04(+1.07%) |
May 18, 2006 | 3.659 | 3.699 | 3.643 | 3.647 | 3,520,800 | -0.01(-0.18%) |
May 17, 2006 | 3.688 | 3.710 | 3.625 | 3.654 | 3,903,600 | -0.05(-1.26%) |
May 16, 2006 | 3.708 | 3.729 | 3.695 | 3.701 | 3,542,400 | -0.01(-0.20%) |
May 15, 2006 | 3.645 | 3.710 | 3.645 | 3.708 | 5,858,400 | +0.04(+1.18%) |
May 12, 2006 | 3.687 | 3.693 | 3.635 | 3.665 | 3,154,800 | -0.02(-0.50%) |
May 11, 2006 | 3.646 | 3.732 | 3.640 | 3.683 | 4,309,200 | +0.02(+0.66%) |
May 10, 2006 | 3.625 | 3.668 | 3.625 | 3.659 | 6,229,200 | +0.03(+0.94%) |
May 09, 2006 | 3.667 | 3.675 | 3.624 | 3.625 | 3,895,200 | -0.05(-1.36%) |
May 08, 2006 | 3.679 | 3.702 | 3.667 | 3.675 | 1,938,000 | -0.02(-0.50%) |
May 05, 2006 | 3.672 | 3.703 | 3.647 | 3.693 | 2,618,400 | +0.02(+0.57%) |
May 04, 2006 | 3.638 | 3.678 | 3.638 | 3.672 | 2,368,800 | +0.03(+0.94%) |
May 03, 2006 | 3.663 | 3.675 | 3.623 | 3.638 | 2,484,000 | -0.02(-0.55%) |
May 02, 2006 | 3.662 | 3.675 | 3.645 | 3.658 | 2,922,000 | +0.00(+0.00%) |
May 01, 2006 | 3.667 | 3.699 | 3.651 | 3.658 | 3,855,600 | -0.04(-1.22%) |
Apr 28, 2006 | 3.708 | 3.746 | 3.697 | 3.703 | 3,831,600 | -0.02(-0.49%) |
Apr 27, 2006 | 3.720 | 3.727 | 3.703 | 3.722 | 1,912,800 | +0.00(+0.04%) |
Apr 26, 2006 | 3.729 | 3.742 | 3.699 | 3.720 | 2,560,800 | -0.00(-0.09%) |
Apr 25, 2006 | 3.742 | 3.743 | 3.708 | 3.723 | 2,598,000 | -0.02(-0.51%) |
Apr 24, 2006 | 3.779 | 3.781 | 3.712 | 3.743 | 6,324,000 | -0.05(-1.30%) |
Apr 21, 2006 | 3.792 | 3.842 | 3.750 | 3.792 | 9,241,200 | +0.05(+1.36%) |
Apr 20, 2006 | 3.660 | 3.754 | 3.654 | 3.741 | 6,520,800 | +0.09(+2.61%) |
Apr 19, 2006 | 3.627 | 3.658 | 3.623 | 3.646 | 4,912,800 | +0.02(+0.51%) |
Apr 18, 2006 | 3.565 | 3.666 | 3.568 | 3.627 | 4,952,400 | +0.06(+1.78%) |
Apr 17, 2006 | 3.571 | 3.577 | 3.548 | 3.564 | 3,324,000 | -0.01(-0.19%) |
Apr 13, 2006 | 3.575 | 3.572 | 3.501 | 3.571 | 3,925,200 | -0.00(-0.12%) |
Apr 12, 2006 | 3.567 | 3.596 | 3.562 | 3.575 | 2,431,200 | +0.01(+0.19%) |
Apr 11, 2006 | 3.587 | 3.598 | 3.553 | 3.568 | 2,298,000 | -0.02(-0.70%) |
Apr 10, 2006 | 3.604 | 3.617 | 3.572 | 3.593 | 3,146,400 | -0.01(-0.32%) |
Apr 07, 2006 | 3.621 | 3.658 | 3.598 | 3.605 | 2,934,000 | -0.01(-0.21%) |
Apr 06, 2006 | 3.608 | 3.628 | 3.584 | 3.612 | 3,567,600 | -0.01(-0.23%) |
Apr 05, 2006 | 3.616 | 3.628 | 3.579 | 3.621 | 3,625,200 | +0.00(+0.12%) |
Apr 04, 2006 | 3.609 | 3.621 | 3.583 | 3.617 | 5,250,000 | -0.00(-0.07%) |