Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.100 | 5.250 | 5.050 | 5.190 | 6,107 | +0.12(+2.37%) |
Mar 30, 2006 | 5.380 | 5.440 | 5.070 | 5.070 | 12,188 | -0.18(-3.43%) |
Mar 29, 2006 | 5.130 | 5.250 | 5.100 | 5.250 | 14,621 | +0.19(+3.75%) |
Mar 28, 2006 | 5.140 | 5.150 | 5.060 | 5.060 | 3,837 | +0.01(+0.20%) |
Mar 27, 2006 | 5.150 | 5.150 | 5.020 | 5.050 | 8,800 | -0.02(-0.39%) |
Mar 24, 2006 | 5.150 | 5.150 | 5.030 | 5.070 | 11,550 | +0.02(+0.40%) |
Mar 23, 2006 | 5.100 | 5.140 | 5.030 | 5.050 | 16,200 | +0.00(+0.00%) |
Mar 22, 2006 | 5.050 | 5.100 | 5.030 | 5.050 | 22,000 | -0.02(-0.39%) |
Mar 21, 2006 | 5.030 | 5.100 | 5.030 | 5.070 | 7,084 | +0.02(+0.40%) |
Mar 20, 2006 | 5.100 | 5.100 | 4.040 | 5.050 | 14,473 | +0.00(+0.00%) |
Mar 17, 2006 | 4.840 | 5.100 | 4.500 | 5.050 | 37,147 | +0.07(+1.41%) |
Mar 16, 2006 | 5.000 | 5.070 | 4.980 | 4.980 | 9,850 | -0.02(-0.40%) |
Mar 15, 2006 | 5.070 | 5.080 | 4.990 | 5.000 | 39,141 | +0.09(+1.83%) |
Mar 14, 2006 | 5.100 | 5.100 | 4.866 | 4.910 | 8,689 | +0.05(+1.05%) |
Mar 13, 2006 | 4.690 | 5.000 | 4.640 | 4.859 | 19,953 | +0.42(+9.44%) |
Mar 10, 2006 | 5.140 | 5.140 | 4.440 | 4.440 | 66,399 | -0.81(-15.43%) |
Mar 09, 2006 | 5.300 | 5.300 | 5.150 | 5.250 | 10,145 | +0.01(+0.19%) |
Mar 08, 2006 | 5.160 | 5.280 | 5.150 | 5.240 | 4,580 | +0.10(+1.95%) |
Mar 07, 2006 | 5.020 | 5.250 | 5.000 | 5.140 | 24,210 | +0.06(+1.18%) |
Mar 06, 2006 | 5.280 | 5.300 | 5.080 | 5.080 | 10,519 | -0.20(-3.79%) |
Mar 03, 2006 | 5.360 | 5.360 | 5.250 | 5.280 | 5,785 | +0.08(+1.54%) |
Mar 02, 2006 | 5.250 | 5.300 | 5.150 | 5.200 | 5,490 | +0.01(+0.19%) |
Mar 01, 2006 | 5.190 | 5.190 | 5.010 | 5.190 | 4,300 | +0.12(+2.37%) |
Feb 28, 2006 | 5.190 | 5.270 | 5.050 | 5.070 | 5,600 | -0.12(-2.31%) |
Feb 27, 2006 | 5.260 | 5.440 | 5.050 | 5.190 | 17,085 | -0.01(-0.19%) |
Feb 24, 2006 | 5.270 | 5.320 | 5.190 | 5.200 | 14,589 | -0.16(-2.99%) |
Feb 23, 2006 | 5.270 | 5.390 | 5.270 | 5.360 | 5,495 | +0.09(+1.71%) |
Feb 22, 2006 | 5.260 | 5.300 | 5.220 | 5.270 | 12,500 | +0.02(+0.38%) |
Feb 21, 2006 | 5.340 | 5.400 | 5.250 | 5.250 | 23,666 | +0.03(+0.57%) |
Feb 17, 2006 | 5.230 | 5.240 | 5.010 | 5.220 | 18,099 | +0.13(+2.55%) |
Feb 16, 2006 | 4.800 | 5.090 | 4.790 | 5.090 | 17,100 | +0.30(+6.26%) |
Feb 15, 2006 | 4.760 | 4.790 | 4.712 | 4.790 | 9,345 | +0.06(+1.18%) |
Feb 14, 2006 | 4.800 | 4.800 | 4.650 | 4.734 | 15,265 | -0.04(-0.75%) |
Feb 13, 2006 | 4.800 | 4.850 | 4.760 | 4.770 | 10,770 | -0.06(-1.24%) |
Feb 10, 2006 | 4.920 | 4.920 | 4.790 | 4.830 | 8,700 | -0.02(-0.41%) |
Feb 09, 2006 | 4.800 | 5.000 | 4.800 | 4.850 | 9,415 | +0.03(+0.62%) |
Feb 08, 2006 | 5.000 | 5.110 | 4.800 | 4.820 | 14,410 | -0.17(-3.41%) |
Feb 07, 2006 | 4.950 | 5.220 | 4.800 | 4.990 | 27,088 | +0.03(+0.60%) |
Feb 06, 2006 | 5.100 | 5.100 | 4.860 | 4.960 | 27,911 | -0.20(-3.88%) |
Feb 03, 2006 | 5.750 | 5.930 | 4.810 | 5.160 | 218,342 | -0.13(-2.46%) |
Feb 02, 2006 | 5.400 | 5.710 | 5.220 | 5.290 | 164,168 | +0.01(+0.19%) |
Feb 01, 2006 | 5.390 | 5.440 | 5.260 | 5.280 | 5,500 | -0.10(-1.86%) |
Jan 31, 2006 | 5.440 | 5.440 | 5.150 | 5.380 | 15,080 | -0.06(-1.10%) |
Jan 30, 2006 | 5.500 | 5.500 | 5.430 | 5.440 | 19,619 | -0.03(-0.55%) |
Jan 27, 2006 | 5.250 | 5.500 | 5.180 | 5.470 | 16,724 | +0.30(+5.80%) |
Jan 26, 2006 | 5.330 | 5.330 | 5.110 | 5.170 | 14,435 | -0.16(-3.00%) |
Jan 25, 2006 | 5.500 | 5.500 | 5.284 | 5.330 | 15,960 | -0.22(-3.96%) |
Jan 24, 2006 | 5.500 | 5.590 | 5.450 | 5.550 | 19,176 | +0.05(+0.91%) |
Jan 23, 2006 | 5.440 | 5.500 | 5.420 | 5.500 | 29,555 | +0.13(+2.42%) |
Jan 20, 2006 | 5.390 | 5.390 | 5.270 | 5.370 | 16,284 | +0.09(+1.70%) |
Jan 19, 2006 | 5.260 | 5.290 | 5.190 | 5.280 | 19,382 | +0.16(+3.13%) |
Jan 18, 2006 | 4.940 | 5.190 | 4.830 | 5.120 | 21,861 | +0.24(+4.92%) |
Jan 17, 2006 | 4.750 | 4.880 | 4.700 | 4.880 | 26,255 | +0.14(+2.95%) |
Jan 13, 2006 | 4.750 | 4.750 | 4.700 | 4.740 | 11,626 | -0.01(-0.21%) |
Jan 12, 2006 | 4.750 | 4.760 | 4.700 | 4.750 | 19,600 | +0.00(+0.00%) |
Jan 11, 2006 | 4.680 | 4.771 | 4.680 | 4.750 | 13,481 | +0.04(+0.85%) |
Jan 10, 2006 | 4.650 | 4.730 | 4.610 | 4.710 | 11,832 | +0.10(+2.17%) |
Jan 09, 2006 | 4.650 | 4.650 | 4.570 | 4.610 | 7,971 | -0.04(-0.86%) |
Jan 06, 2006 | 4.610 | 4.650 | 4.550 | 4.650 | 12,755 | +0.07(+1.48%) |
Jan 05, 2006 | 4.630 | 4.630 | 4.550 | 4.582 | 17,745 | +0.11(+2.51%) |
Jan 04, 2006 | 4.310 | 4.470 | 4.310 | 4.470 | 21,235 | +0.18(+4.32%) |