Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.51(+5.32%) |
Apr 27, 2006 | 10.40 | 10.40 | 9.580 | 9.590 | 22,300 | -0.59(-5.80%) |
Apr 26, 2006 | 9.800 | 10.27 | 9.680 | 10.18 | 20,760 | +0.53(+5.49%) |
Apr 25, 2006 | 9.690 | 9.690 | 9.530 | 9.650 | 11,180 | +0.37(+3.99%) |
Apr 24, 2006 | 9.500 | 9.550 | 9.080 | 9.280 | 37,875 | +0.11(+1.20%) |
Apr 21, 2006 | 8.900 | 9.200 | 8.680 | 9.170 | 29,743 | +0.48(+5.52%) |
Apr 20, 2006 | 9.200 | 9.200 | 8.140 | 8.690 | 33,947 | -0.51(-5.54%) |
Apr 19, 2006 | 9.030 | 9.250 | 9.000 | 9.200 | 14,927 | +0.20(+2.22%) |
Apr 18, 2006 | 9.190 | 9.220 | 8.750 | 9.000 | 10,670 | +0.16(+1.81%) |
Apr 17, 2006 | 8.990 | 9.150 | 8.600 | 8.840 | 9,150 | +0.59(+7.15%) |
Apr 13, 2006 | 8.200 | 8.250 | 8.000 | 8.250 | 12,951 | +0.02(+0.24%) |
Apr 12, 2006 | 9.530 | 9.530 | 8.000 | 8.230 | 32,510 | -0.31(-3.63%) |
Apr 11, 2006 | 9.290 | 9.290 | 8.510 | 8.540 | 91,783 | -0.26(-2.95%) |
Apr 10, 2006 | 8.480 | 8.880 | 8.380 | 8.800 | 44,010 | +0.48(+5.77%) |
Apr 07, 2006 | 8.450 | 8.450 | 8.110 | 8.320 | 25,140 | -0.16(-1.89%) |
Apr 06, 2006 | 8.490 | 8.490 | 7.910 | 8.480 | 80,580 | +0.68(+8.72%) |
Apr 05, 2006 | 8.250 | 8.250 | 7.800 | 7.800 | 48,168 | +0.00(+0.00%) |
Apr 04, 2006 | 7.350 | 7.800 | 7.250 | 7.800 | 87,165 | +0.81(+11.59%) |
Apr 03, 2006 | 6.600 | 7.200 | 6.600 | 6.990 | 22,400 | +0.33(+4.95%) |
Mar 31, 2006 | 6.950 | 6.950 | 6.590 | 6.660 | 3,675 | -0.04(-0.60%) |
Mar 30, 2006 | 6.590 | 6.700 | 6.460 | 6.700 | 14,177 | +0.39(+6.18%) |
Mar 29, 2006 | 6.250 | 6.310 | 6.230 | 6.310 | 9,000 | +0.06(+0.96%) |
Mar 28, 2006 | 6.260 | 6.370 | 6.250 | 6.250 | 6,960 | -0.10(-1.57%) |
Mar 27, 2006 | 6.190 | 6.440 | 6.190 | 6.350 | 27,315 | +0.34(+5.66%) |
Mar 24, 2006 | 6.090 | 6.090 | 6.000 | 6.010 | 2,500 | +0.32(+5.62%) |
Mar 21, 2006 | 5.690 | 5.690 | 5.650 | 5.690 | 11,600 | -0.08(-1.39%) |
Mar 20, 2006 | 5.890 | 5.890 | 5.770 | 5.770 | 2,100 | -0.12(-2.04%) |
Mar 17, 2006 | 5.800 | 5.890 | 5.800 | 5.890 | 1,300 | +0.03(+0.51%) |
Mar 16, 2006 | 5.930 | 5.970 | 5.770 | 5.860 | 4,600 | -0.06(-1.01%) |
Mar 15, 2006 | 5.880 | 5.920 | 5.880 | 5.920 | 2,000 | +0.08(+1.37%) |
Mar 14, 2006 | 5.830 | 5.840 | 5.820 | 5.840 | 3,500 | +0.03(+0.52%) |
Mar 13, 2006 | 5.810 | 5.810 | 5.750 | 5.810 | 9,900 | +0.11(+1.93%) |
Mar 10, 2006 | 5.110 | 5.700 | 5.050 | 5.700 | 6,200 | +0.31(+5.75%) |
Mar 09, 2006 | 5.310 | 5.390 | 5.310 | 5.390 | 220 | -0.04(-0.74%) |
Mar 08, 2006 | 5.310 | 5.430 | 5.310 | 5.430 | 8,400 | -0.06(-1.09%) |
Mar 07, 2006 | 5.400 | 5.520 | 5.290 | 5.490 | 14,375 | -0.06(-1.08%) |
Mar 06, 2006 | 5.670 | 5.750 | 5.550 | 5.550 | 17,700 | -0.17(-2.97%) |
Mar 03, 2006 | 5.720 | 5.800 | 5.720 | 5.720 | 3,950 | -0.09(-1.55%) |
Mar 02, 2006 | 5.750 | 5.840 | 5.700 | 5.810 | 7,500 | +0.03(+0.52%) |
Mar 01, 2006 | 5.830 | 5.890 | 5.780 | 5.780 | 1,732 | -0.11(-1.87%) |
Feb 28, 2006 | 5.770 | 5.890 | 5.770 | 5.890 | 4,500 | +0.12(+2.08%) |
Feb 27, 2006 | 5.850 | 5.850 | 5.720 | 5.770 | 5,850 | +0.00(+0.00%) |
Feb 24, 2006 | 5.470 | 5.830 | 5.430 | 5.770 | 17,800 | +0.27(+4.91%) |
Feb 23, 2006 | 5.510 | 5.510 | 5.500 | 5.500 | 1,370 | -0.04(-0.72%) |
Feb 22, 2006 | 5.600 | 5.650 | 5.490 | 5.540 | 17,100 | -0.05(-0.89%) |
Feb 21, 2006 | 5.550 | 5.620 | 5.470 | 5.590 | 28,500 | +0.14(+2.57%) |
Feb 17, 2006 | 5.400 | 5.450 | 5.400 | 5.450 | 2,200 | +0.25(+4.81%) |
Feb 15, 2006 | 5.500 | 5.500 | 5.180 | 5.200 | 6,800 | -0.30(-5.45%) |
Feb 14, 2006 | 5.360 | 5.500 | 5.290 | 5.500 | 12,570 | +0.09(+1.66%) |
Feb 13, 2006 | 5.260 | 5.670 | 5.260 | 5.410 | 20,595 | -0.09(-1.64%) |
Feb 10, 2006 | 5.520 | 5.550 | 5.440 | 5.500 | 8,650 | -0.10(-1.79%) |
Feb 09, 2006 | 5.850 | 5.850 | 5.600 | 5.600 | 4,800 | +0.09(+1.63%) |
Feb 08, 2006 | 5.320 | 5.580 | 5.260 | 5.510 | 29,215 | +0.09(+1.66%) |
Feb 07, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 5.620 | 5.620 | 5.420 | 5.420 | 23,900 | +0.00(+0.00%) |
Dec 20, 2005 | 5.620 | 5.620 | 5.420 | 5.420 | 23,900 | -0.08(-1.45%) |
Dec 19, 2005 | 5.550 | 5.650 | 5.500 | 5.500 | 7,900 | -0.01(-0.18%) |
Dec 16, 2005 | 5.160 | 5.620 | 5.160 | 5.510 | 6,575 | +0.07(+1.29%) |
Dec 15, 2005 | 5.290 | 5.550 | 5.290 | 5.440 | 3,300 | +0.23(+4.41%) |
Dec 14, 2005 | 5.210 | 5.210 | 5.210 | 5.210 | 165 | +0.01(+0.19%) |
Dec 13, 2005 | 5.610 | 5.610 | 5.200 | 5.200 | 8,280 | -0.41(-7.31%) |
Dec 12, 2005 | 6.240 | 6.240 | 5.610 | 5.610 | 24,351 | +0.05(+0.90%) |
Dec 09, 2005 | 5.920 | 6.040 | 5.460 | 5.560 | 10,965 | -0.42(-7.02%) |
Dec 08, 2005 | 6.190 | 6.190 | 5.800 | 5.980 | 14,784 | +0.23(+4.00%) |
Dec 07, 2005 | 5.600 | 5.950 | 5.600 | 5.750 | 3,535 | +0.10(+1.77%) |
Dec 06, 2005 | 5.510 | 5.680 | 5.500 | 5.650 | 3,250 | -0.04(-0.70%) |
Dec 05, 2005 | 6.000 | 6.000 | 5.560 | 5.690 | 8,200 | -0.30(-5.01%) |
Dec 02, 2005 | 6.090 | 6.090 | 5.990 | 5.990 | 2,700 | -0.01(-0.17%) |
Dec 01, 2005 | 6.000 | 6.070 | 6.000 | 6.000 | 6,600 | +0.24(+4.17%) |
Nov 30, 2005 | 6.000 | 6.000 | 5.730 | 5.760 | 7,450 | -0.24(-4.00%) |
Nov 29, 2005 | 6.080 | 6.250 | 6.000 | 6.000 | 19,700 | -0.17(-2.76%) |
Nov 28, 2005 | 5.790 | 6.170 | 5.600 | 6.170 | 23,585 | +0.54(+9.59%) |
Nov 25, 2005 | 5.630 | 5.630 | 5.630 | 5.630 | 500 | +0.13(+2.36%) |
Nov 23, 2005 | 5.450 | 5.500 | 5.450 | 5.500 | 6,496 | -0.05(-0.90%) |
Nov 22, 2005 | 5.940 | 5.940 | 5.450 | 5.550 | 42,965 | +0.03(+0.54%) |
Nov 21, 2005 | 5.550 | 5.570 | 5.520 | 5.520 | 6,050 | +0.04(+0.73%) |
Nov 18, 2005 | 5.450 | 5.480 | 5.450 | 5.480 | 900 | -0.07(-1.26%) |
Nov 17, 2005 | 5.470 | 5.590 | 5.440 | 5.550 | 7,629 | +0.08(+1.46%) |
Nov 16, 2005 | 5.100 | 5.470 | 5.100 | 5.470 | 7,010 | +0.24(+4.59%) |
Nov 15, 2005 | 5.290 | 5.290 | 5.230 | 5.230 | 750 | -0.15(-2.79%) |
Nov 14, 2005 | 5.300 | 5.510 | 5.300 | 5.380 | 3,100 | -0.03(-0.55%) |
Nov 11, 2005 | 5.350 | 5.500 | 5.340 | 5.410 | 3,300 | +0.16(+3.05%) |
Nov 10, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 250 | +0.05(+0.96%) |
Nov 09, 2005 | 4.910 | 5.200 | 4.910 | 5.200 | 6,310 | +0.19(+3.79%) |
Nov 08, 2005 | 5.000 | 5.010 | 5.000 | 5.010 | 1,800 | +0.11(+2.24%) |
Nov 07, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 475 | -0.28(-5.41%) |
Nov 03, 2005 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |