Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.678 | 3.700 | 3.678 | 3.700 | 1,200 | +0.05(+1.23%) |
Jun 29, 2006 | 3.655 | 3.655 | 3.655 | 3.655 | 400 | -0.02(-0.54%) |
Jun 28, 2006 | 3.675 | 3.675 | 3.675 | 3.675 | 200 | +0.02(+0.68%) |
Jun 27, 2006 | 3.683 | 3.683 | 3.650 | 3.650 | 1,000 | -0.05(-1.42%) |
Jun 23, 2006 | 3.703 | 3.703 | 3.703 | 3.703 | 400 | -0.02(-0.60%) |
Jun 22, 2006 | 3.750 | 3.750 | 3.725 | 3.725 | 1,200 | +0.00(+0.00%) |
Jun 21, 2006 | 3.712 | 3.725 | 3.690 | 3.725 | 3,200 | +0.06(+1.64%) |
Jun 20, 2006 | 3.688 | 3.688 | 3.665 | 3.665 | 1,000 | -0.04(-0.95%) |
Jun 19, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 1,200 | -0.04(-1.20%) |
Jun 16, 2006 | 3.725 | 3.745 | 3.725 | 3.745 | 2,200 | +0.04(+1.15%) |
Jun 15, 2006 | 3.703 | 3.703 | 3.703 | 3.703 | 2,000 | +0.00(+0.00%) |
Jun 14, 2006 | 3.703 | 3.703 | 3.703 | 3.703 | 600 | +0.00(+0.00%) |
Jun 13, 2006 | 3.700 | 3.723 | 3.700 | 3.703 | 1,200 | -0.01(-0.40%) |
Jun 12, 2006 | 3.752 | 3.752 | 3.715 | 3.717 | 16,600 | -0.06(-1.52%) |
Jun 09, 2006 | 3.715 | 3.788 | 3.715 | 3.775 | 7,200 | +0.03(+0.73%) |
Jun 08, 2006 | 3.695 | 3.747 | 3.695 | 3.747 | 1,200 | +0.08(+2.32%) |
Jun 07, 2006 | 3.663 | 3.663 | 3.663 | 3.663 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 3.703 | 3.703 | 3.663 | 3.663 | 1,200 | -0.05(-1.35%) |
Jun 05, 2006 | 3.725 | 3.728 | 3.712 | 3.712 | 2,600 | -0.01(-0.34%) |
Jun 02, 2006 | 3.625 | 3.750 | 3.625 | 3.725 | 6,000 | +0.12(+3.47%) |
Jun 01, 2006 | 3.587 | 3.600 | 3.587 | 3.600 | 7,000 | +0.01(+0.35%) |
May 31, 2006 | 3.587 | 3.590 | 3.585 | 3.587 | 10,600 | +0.00(+0.07%) |
May 30, 2006 | 3.587 | 3.587 | 3.580 | 3.585 | 3,400 | -0.00(-0.07%) |
May 26, 2006 | 3.587 | 3.587 | 3.587 | 3.587 | 2,000 | -0.02(-0.62%) |
May 25, 2006 | 3.610 | 3.610 | 3.610 | 3.610 | 200 | +0.02(+0.63%) |
May 24, 2006 | 3.587 | 3.587 | 3.587 | 3.587 | 6,000 | -0.01(-0.20%) |
May 23, 2006 | 3.587 | 3.595 | 3.587 | 3.595 | 600 | +0.01(+0.20%) |
May 22, 2006 | 3.588 | 3.588 | 3.588 | 3.588 | 200 | +0.00(+0.00%) |
May 19, 2006 | 3.587 | 3.587 | 3.587 | 3.587 | 600 | +0.00(+0.00%) |
May 18, 2006 | 3.595 | 3.598 | 3.572 | 3.587 | 19,200 | -0.01(-0.28%) |
May 17, 2006 | 3.603 | 3.603 | 3.595 | 3.598 | 8,400 | -0.01(-0.35%) |
May 16, 2006 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | -0.02(-0.41%) |
May 15, 2006 | 3.675 | 3.675 | 3.625 | 3.625 | 30,000 | -0.08(-2.03%) |
May 12, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | -0.01(-0.34%) |
May 11, 2006 | 3.688 | 3.712 | 3.688 | 3.712 | 1,000 | +0.00(+0.00%) |
May 10, 2006 | 3.712 | 3.712 | 3.712 | 3.712 | 200 | -0.01(-0.34%) |
May 09, 2006 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.00%) |
May 08, 2006 | 3.725 | 3.725 | 3.725 | 3.725 | 600 | +0.02(+0.68%) |
May 05, 2006 | 3.712 | 3.712 | 3.700 | 3.700 | 400 | -0.02(-0.67%) |
May 04, 2006 | 3.725 | 3.725 | 3.725 | 3.725 | 600 | -0.01(-0.27%) |
May 03, 2006 | 3.737 | 3.737 | 3.725 | 3.735 | 1,600 | -0.02(-0.40%) |
May 02, 2006 | 3.772 | 3.775 | 3.750 | 3.750 | 10,800 | +0.00(+0.00%) |
May 01, 2006 | 3.675 | 3.750 | 3.675 | 3.750 | 37,200 | +0.11(+2.95%) |
Apr 28, 2006 | 3.643 | 3.643 | 3.643 | 3.643 | 1,000 | -0.01(-0.34%) |
Apr 27, 2006 | 3.670 | 3.670 | 3.618 | 3.655 | 2,200 | +0.01(+0.27%) |
Apr 26, 2006 | 3.662 | 3.662 | 3.645 | 3.645 | 2,200 | +0.02(+0.55%) |
Apr 25, 2006 | 3.600 | 3.625 | 3.600 | 3.625 | 1,200 | -0.02(-0.62%) |
Apr 24, 2006 | 3.607 | 3.647 | 3.607 | 3.647 | 1,600 | +0.06(+1.74%) |
Apr 21, 2006 | 3.570 | 3.595 | 3.550 | 3.585 | 29,400 | +0.01(+0.35%) |
Apr 20, 2006 | 3.572 | 3.572 | 3.572 | 3.572 | 600 | -0.01(-0.35%) |
Apr 19, 2006 | 3.560 | 3.585 | 3.560 | 3.585 | 8,000 | +0.02(+0.70%) |
Apr 18, 2006 | 3.562 | 3.562 | 3.533 | 3.560 | 42,000 | +0.02(+0.64%) |
Apr 17, 2006 | 3.538 | 3.538 | 3.538 | 3.538 | 5,200 | +0.00(+0.14%) |
Apr 13, 2006 | 3.562 | 3.562 | 3.533 | 3.533 | 7,200 | -0.05(-1.53%) |
Apr 12, 2006 | 3.650 | 3.675 | 3.353 | 3.587 | 12,200 | -0.10(-2.71%) |
Apr 11, 2006 | 3.728 | 3.728 | 3.688 | 3.688 | 9,800 | -0.06(-1.47%) |
Apr 10, 2006 | 3.775 | 4.037 | 3.712 | 3.743 | 47,400 | +0.02(+0.54%) |
Apr 07, 2006 | 3.748 | 3.748 | 3.723 | 3.723 | 1,600 | -0.02(-0.67%) |
Apr 06, 2006 | 3.748 | 3.748 | 3.748 | 3.748 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 3.715 | 3.748 | 3.715 | 3.748 | 1,000 | -0.00(-0.06%) |
Apr 04, 2006 | 3.750 | 3.800 | 3.715 | 3.750 | 9,200 | -0.08(-1.97%) |