Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.607 | 3.801 | 3.607 | 3.762 | 187,314 | +0.16(+4.53%) |
Jun 29, 2006 | 3.630 | 3.646 | 3.522 | 3.599 | 308,366 | -0.03(-0.85%) |
Jun 28, 2006 | 3.669 | 3.692 | 3.630 | 3.630 | 122,083 | -0.02(-0.43%) |
Jun 27, 2006 | 3.615 | 3.685 | 3.615 | 3.646 | 122,083 | +0.03(+0.86%) |
Jun 26, 2006 | 3.646 | 3.646 | 3.506 | 3.615 | 198,659 | -0.06(-1.69%) |
Jun 23, 2006 | 3.506 | 3.685 | 3.452 | 3.677 | 174,165 | +0.12(+3.27%) |
Jun 22, 2006 | 3.607 | 3.607 | 3.491 | 3.560 | 73,868 | +0.02(+0.44%) |
Jun 21, 2006 | 3.413 | 3.607 | 3.413 | 3.545 | 193,631 | +0.11(+3.16%) |
Jun 20, 2006 | 3.421 | 3.537 | 3.413 | 3.436 | 125,434 | +0.03(+0.85%) |
Jun 19, 2006 | 3.537 | 3.584 | 3.407 | 3.407 | 108,418 | -0.21(-5.74%) |
Jun 16, 2006 | 3.723 | 3.723 | 3.529 | 3.615 | 134,201 | -0.11(-2.92%) |
Jun 15, 2006 | 3.584 | 3.723 | 3.529 | 3.723 | 212,710 | +0.22(+6.43%) |
Jun 14, 2006 | 3.336 | 3.545 | 3.204 | 3.498 | 368,827 | +0.12(+3.68%) |
Jun 13, 2006 | 3.646 | 3.646 | 3.351 | 3.374 | 329,508 | -0.26(-7.05%) |
Jun 12, 2006 | 3.801 | 3.879 | 3.607 | 3.630 | 365,604 | -0.19(-4.88%) |
Jun 09, 2006 | 3.824 | 3.910 | 3.785 | 3.816 | 88,307 | +0.03(+0.82%) |
Jun 08, 2006 | 3.762 | 3.801 | 3.529 | 3.785 | 300,889 | -0.02(-0.41%) |
Jun 07, 2006 | 3.995 | 4.003 | 3.762 | 3.801 | 258,991 | -0.23(-5.77%) |
Jun 06, 2006 | 4.103 | 4.103 | 3.956 | 4.034 | 131,365 | -0.07(-1.70%) |
Jun 05, 2006 | 4.111 | 4.166 | 3.995 | 4.103 | 141,807 | +0.00(+0.00%) |
Jun 02, 2006 | 4.041 | 4.181 | 4.010 | 4.103 | 191,052 | +0.06(+1.54%) |
Jun 01, 2006 | 3.987 | 4.057 | 3.925 | 4.041 | 119,762 | +0.06(+1.56%) |
May 31, 2006 | 3.972 | 4.026 | 3.894 | 3.979 | 112,801 | +0.03(+0.79%) |
May 30, 2006 | 3.995 | 4.065 | 3.925 | 3.948 | 140,646 | -0.02(-0.59%) |
May 26, 2006 | 3.964 | 4.034 | 3.933 | 3.972 | 130,591 | +0.00(+0.00%) |
May 25, 2006 | 3.879 | 4.034 | 3.879 | 3.972 | 165,269 | +0.18(+4.76%) |
May 24, 2006 | 3.902 | 3.979 | 3.770 | 3.791 | 192,084 | -0.15(-3.79%) |
May 23, 2006 | 3.879 | 3.995 | 3.879 | 3.941 | 224,184 | +0.18(+4.74%) |
May 22, 2006 | 3.801 | 3.801 | 3.685 | 3.762 | 320,742 | -0.08(-2.02%) |
May 19, 2006 | 3.902 | 3.902 | 3.723 | 3.840 | 369,214 | -0.07(-1.79%) |
May 18, 2006 | 4.003 | 4.003 | 3.863 | 3.910 | 319,839 | -0.09(-2.33%) |
May 17, 2006 | 4.119 | 4.189 | 4.003 | 4.003 | 197,498 | -0.10(-2.46%) |
May 16, 2006 | 4.026 | 4.166 | 4.018 | 4.104 | 313,265 | +0.05(+1.34%) |
May 15, 2006 | 4.127 | 4.158 | 3.995 | 4.049 | 486,656 | -0.18(-4.22%) |
May 12, 2006 | 4.352 | 4.421 | 4.220 | 4.228 | 268,918 | -0.16(-3.54%) |
May 11, 2006 | 4.569 | 4.569 | 4.344 | 4.383 | 265,437 | -0.12(-2.75%) |
May 10, 2006 | 4.569 | 4.569 | 4.414 | 4.507 | 202,784 | -0.02(-0.51%) |
May 09, 2006 | 4.437 | 4.553 | 4.437 | 4.530 | 206,007 | +0.07(+1.57%) |
May 08, 2006 | 4.507 | 4.530 | 4.398 | 4.460 | 322,160 | -0.05(-1.20%) |
May 05, 2006 | 4.615 | 4.670 | 4.507 | 4.515 | 303,596 | -0.02(-0.51%) |
May 04, 2006 | 4.538 | 4.577 | 4.515 | 4.538 | 205,749 | +0.00(+0.00%) |
May 03, 2006 | 4.577 | 4.608 | 4.468 | 4.538 | 199,819 | -0.04(-0.85%) |
May 02, 2006 | 4.623 | 4.685 | 4.577 | 4.577 | 208,456 | -0.00(-0.00%) |
May 01, 2006 | 4.546 | 4.716 | 4.499 | 4.577 | 455,587 | +0.02(+0.51%) |
Apr 28, 2006 | 4.615 | 4.654 | 4.538 | 4.553 | 260,925 | -0.04(-0.84%) |
Apr 27, 2006 | 4.631 | 4.662 | 4.522 | 4.592 | 269,433 | -0.08(-1.66%) |
Apr 26, 2006 | 4.615 | 4.677 | 4.615 | 4.670 | 189,119 | +0.05(+1.18%) |
Apr 25, 2006 | 4.701 | 4.731 | 4.538 | 4.615 | 382,105 | -0.07(-1.49%) |
Apr 24, 2006 | 4.693 | 4.740 | 4.654 | 4.685 | 286,579 | -0.01(-0.17%) |
Apr 21, 2006 | 4.615 | 4.709 | 4.615 | 4.693 | 278,457 | +0.06(+1.34%) |
Apr 20, 2006 | 4.693 | 4.693 | 4.600 | 4.631 | 160,757 | -0.06(-1.32%) |
Apr 19, 2006 | 4.615 | 4.693 | 4.592 | 4.693 | 255,768 | +0.03(+0.67%) |
Apr 18, 2006 | 4.654 | 4.693 | 4.654 | 4.662 | 265,952 | +0.01(+0.17%) |
Apr 17, 2006 | 4.623 | 4.693 | 4.600 | 4.654 | 255,897 | +0.05(+1.18%) |
Apr 13, 2006 | 4.577 | 4.615 | 4.546 | 4.600 | 81,861 | +0.02(+0.51%) |
Apr 12, 2006 | 4.522 | 4.654 | 4.522 | 4.577 | 152,378 | +0.01(+0.17%) |
Apr 11, 2006 | 4.732 | 4.809 | 4.499 | 4.569 | 756,605 | -0.16(-3.44%) |
Apr 10, 2006 | 4.615 | 4.771 | 4.608 | 4.732 | 792,831 | +0.16(+3.39%) |
Apr 07, 2006 | 4.421 | 4.592 | 4.421 | 4.577 | 636,327 | +0.16(+3.51%) |
Apr 06, 2006 | 4.212 | 4.437 | 4.134 | 4.421 | 567,873 | +0.29(+6.94%) |
Apr 05, 2006 | 4.072 | 4.166 | 4.072 | 4.134 | 263,503 | +0.04(+0.95%) |
Apr 04, 2006 | 4.134 | 4.150 | 4.041 | 4.096 | 253,577 | -0.04(-0.94%) |