Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 1,700 | +0.00(+0.00%) |
Mar 30, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 | -0.20(-4.00%) |
Mar 29, 2006 | 4.800 | 5.000 | 4.800 | 5.000 | 7,096 | +0.10(+2.04%) |
Mar 28, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 3,200 | +0.05(+1.03%) |
Mar 27, 2006 | 4.850 | 4.850 | 4.850 | 4.850 | 5,596 | -0.15(-3.00%) |
Mar 24, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 | +0.15(+3.09%) |
Mar 23, 2006 | 4.750 | 5.100 | 4.750 | 4.850 | 20,200 | +0.10(+2.11%) |
Mar 22, 2006 | 4.800 | 4.810 | 4.750 | 4.750 | 10,500 | +0.00(+0.00%) |
Mar 21, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 5,500 | +0.00(+0.00%) |
Mar 20, 2006 | 4.900 | 4.900 | 4.600 | 4.750 | 4,000 | -0.10(-2.06%) |
Mar 17, 2006 | 4.810 | 4.950 | 4.810 | 4.850 | 8,700 | -0.05(-1.02%) |
Mar 16, 2006 | 5.000 | 5.000 | 4.900 | 4.900 | 5,100 | -0.15(-2.97%) |
Mar 15, 2006 | 5.000 | 5.050 | 5.000 | 5.050 | 1,200 | +0.05(+1.00%) |
Mar 14, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) |
Mar 13, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 4.900 | 5.100 | 4.900 | 5.000 | 8,241 | -0.10(-1.96%) |
Mar 08, 2006 | 4.900 | 5.100 | 4.900 | 5.100 | 7,978 | +0.20(+4.08%) |
Mar 07, 2006 | 4.850 | 4.900 | 4.850 | 4.900 | 12,877 | +0.05(+1.03%) |
Mar 06, 2006 | 4.850 | 4.850 | 4.850 | 4.850 | 900 | +0.05(+1.04%) |
Mar 03, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 4.850 | 4.950 | 4.800 | 4.800 | 32,442 | +0.05(+1.05%) |
Mar 01, 2006 | 4.700 | 4.750 | 4.700 | 4.750 | 3,000 | +0.05(+1.06%) |
Feb 28, 2006 | 4.750 | 4.750 | 4.700 | 4.700 | 8,269 | -0.05(-1.05%) |
Feb 27, 2006 | 4.850 | 4.850 | 4.750 | 4.750 | 6,900 | -0.10(-2.06%) |
Feb 24, 2006 | 4.800 | 4.900 | 4.750 | 4.850 | 22,500 | +0.05(+1.04%) |
Feb 23, 2006 | 4.800 | 4.800 | 4.600 | 4.800 | 12,500 | -0.05(-1.03%) |
Feb 22, 2006 | 4.650 | 4.900 | 4.650 | 4.850 | 16,679 | +0.15(+3.19%) |
Feb 21, 2006 | 4.650 | 4.700 | 4.600 | 4.700 | 16,500 | +0.00(+0.00%) |
Feb 17, 2006 | 4.600 | 4.700 | 4.600 | 4.700 | 10,000 | +0.10(+2.17%) |
Feb 16, 2006 | 4.680 | 4.680 | 4.500 | 4.600 | 17,500 | +0.00(+0.00%) |
Feb 15, 2006 | 4.500 | 4.670 | 4.500 | 4.600 | 17,500 | -0.09(-1.92%) |
Feb 14, 2006 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 4.750 | 4.750 | 4.690 | 4.690 | 5,183 | +0.04(+0.86%) |
Feb 10, 2006 | 4.500 | 4.650 | 4.500 | 4.650 | 3,877 | +0.10(+2.20%) |
Feb 09, 2006 | 4.750 | 4.750 | 4.550 | 4.550 | 4,000 | -0.05(-1.09%) |
Feb 08, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 4.500 | 4.600 | 4.500 | 4.600 | 6,579 | +0.10(+2.22%) |
Feb 06, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 8,600 | +0.00(+0.00%) |
Feb 03, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | -0.12(-2.70%) |
Feb 02, 2006 | 4.380 | 4.630 | 4.330 | 4.625 | 8,500 | +0.38(+8.82%) |
Feb 01, 2006 | 4.200 | 4.250 | 4.200 | 4.250 | 7,850 | +0.10(+2.41%) |
Jan 31, 2006 | 4.100 | 4.150 | 4.100 | 4.150 | 3,000 | -0.03(-0.72%) |
Jan 30, 2006 | 4.200 | 4.200 | 4.180 | 4.180 | 3,296 | +0.00(+0.00%) |
Jan 27, 2006 | 4.200 | 4.200 | 4.180 | 4.180 | 3,698 | -0.02(-0.48%) |
Jan 26, 2006 | 4.200 | 4.200 | 4.200 | 4.200 | 5,473 | -0.05(-1.18%) |
Jan 25, 2006 | 4.300 | 4.300 | 4.250 | 4.250 | 2,000 | -0.05(-1.16%) |
Jan 24, 2006 | 4.380 | 4.380 | 4.250 | 4.300 | 3,000 | +0.30(+7.50%) |
Jan 23, 2006 | 4.000 | 4.000 | 4.000 | 4.000 | 3,298 | +0.00(+0.00%) |
Jan 20, 2006 | 4.200 | 4.250 | 4.000 | 4.000 | 10,500 | -0.35(-8.05%) |
Jan 19, 2006 | 4.500 | 4.750 | 4.250 | 4.350 | 13,418 | +0.00(+0.00%) |
Jan 18, 2006 | 4.400 | 4.400 | 4.350 | 4.350 | 4,346 | +0.00(+0.00%) |
Jan 17, 2006 | 4.250 | 4.400 | 4.250 | 4.350 | 16,325 | +0.10(+2.35%) |
Jan 13, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 4.250 | 4.250 | 4.000 | 4.250 | 3,000 | +0.00(+0.00%) |
Jan 09, 2006 | 4.500 | 4.500 | 4.250 | 4.250 | 7,000 | +0.00(+0.00%) |
Jan 06, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 | +0.25(+6.25%) |
Jan 05, 2006 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 | +0.00(+0.00%) |
Jan 04, 2006 | 3.600 | 4.400 | 3.700 | 4.000 | 10,200 | +0.40(+11.11%) |