Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.600 | 5.650 | 5.450 | 5.640 | 4,870,662 | +0.04(+0.71%) |
Mar 30, 2006 | 5.550 | 5.680 | 5.500 | 5.600 | 5,634,709 | +0.25(+4.67%) |
Mar 29, 2006 | 5.150 | 5.380 | 5.130 | 5.350 | 2,336,161 | +0.22(+4.29%) |
Mar 28, 2006 | 5.350 | 5.350 | 5.120 | 5.130 | 4,753,533 | -0.17(-3.21%) |
Mar 27, 2006 | 5.100 | 5.330 | 5.060 | 5.300 | 4,943,654 | +0.35(+7.07%) |
Mar 24, 2006 | 4.700 | 4.950 | 4.690 | 4.950 | 6,579,128 | +0.12(+2.48%) |
Mar 21, 2006 | 4.890 | 4.920 | 4.820 | 4.830 | 4,555,868 | -0.17(-3.40%) |
Mar 20, 2006 | 4.970 | 5.170 | 4.970 | 5.000 | 2,535,661 | +0.00(+0.00%) |
Mar 17, 2006 | 4.820 | 5.000 | 4.760 | 5.000 | 4,890,555 | +0.19(+3.95%) |
Mar 16, 2006 | 5.000 | 5.000 | 4.800 | 4.810 | 6,652,870 | -0.17(-3.41%) |
Mar 15, 2006 | 5.050 | 5.060 | 4.930 | 4.980 | 1,183,572 | +0.03(+0.61%) |
Mar 14, 2006 | 4.950 | 5.030 | 4.900 | 4.950 | 1,395,891 | +0.00(+0.00%) |
Mar 13, 2006 | 5.020 | 5.040 | 4.920 | 4.950 | 1,299,402 | +0.01(+0.20%) |
Mar 10, 2006 | 4.750 | 5.040 | 4.660 | 4.940 | 2,910,508 | +0.14(+2.92%) |
Mar 09, 2006 | 4.960 | 5.050 | 4.790 | 4.800 | 1,683,314 | -0.04(-0.83%) |
Mar 08, 2006 | 4.810 | 4.950 | 4.770 | 4.840 | 2,234,413 | -0.14(-2.81%) |
Mar 07, 2006 | 5.030 | 5.040 | 4.780 | 4.980 | 2,696,514 | +0.08(+1.63%) |
Mar 06, 2006 | 5.250 | 5.250 | 4.900 | 4.900 | 3,543,100 | -0.30(-5.77%) |
Mar 03, 2006 | 5.210 | 5.360 | 5.160 | 5.200 | 2,557,162 | -0.05(-0.95%) |
Mar 02, 2006 | 5.090 | 5.290 | 5.010 | 5.250 | 6,603,938 | +0.25(+5.00%) |
Mar 01, 2006 | 4.890 | 5.170 | 4.870 | 5.000 | 6,896,950 | +0.13(+2.67%) |
Feb 28, 2006 | 4.870 | 4.950 | 4.750 | 4.870 | 5,659,025 | +0.10(+2.10%) |
Feb 27, 2006 | 4.920 | 4.960 | 4.770 | 4.770 | 2,697,857 | -0.23(-4.60%) |
Feb 24, 2006 | 5.300 | 5.310 | 4.980 | 5.000 | 9,044,677 | -0.21(-4.03%) |
Feb 23, 2006 | 5.330 | 5.330 | 5.170 | 5.210 | 2,769,716 | -0.13(-2.43%) |
Feb 22, 2006 | 5.300 | 5.420 | 5.270 | 5.340 | 1,483,118 | +0.01(+0.19%) |
Feb 21, 2006 | 5.400 | 5.460 | 5.270 | 5.330 | 3,018,692 | +0.08(+1.52%) |
Feb 17, 2006 | 5.390 | 5.490 | 5.200 | 5.250 | 3,420,843 | -0.05(-0.94%) |
Feb 16, 2006 | 4.900 | 5.320 | 4.870 | 5.300 | 6,457,328 | +0.38(+7.72%) |
Feb 15, 2006 | 5.000 | 5.240 | 4.900 | 4.920 | 3,049,193 | -0.11(-2.19%) |
Feb 14, 2006 | 4.810 | 5.090 | 4.730 | 5.030 | 2,240,155 | +0.33(+7.02%) |
Feb 13, 2006 | 4.900 | 5.010 | 4.630 | 4.700 | 3,535,274 | -0.26(-5.24%) |
Feb 10, 2006 | 5.150 | 5.150 | 4.820 | 4.960 | 3,375,828 | -0.22(-4.25%) |
Feb 09, 2006 | 5.280 | 5.350 | 5.130 | 5.180 | 3,311,243 | +0.12(+2.37%) |
Feb 08, 2006 | 5.160 | 5.230 | 4.980 | 5.060 | 2,673,479 | +0.12(+2.43%) |
Feb 07, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |