Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 5.074 | 5.160 | 5.074 | 5.160 | 3,210 | +0.05(+0.99%) |
Mar 29, 2006 | 5.039 | 5.155 | 5.039 | 5.110 | 3,796 | -0.06(-1.07%) |
Mar 28, 2006 | 5.110 | 5.165 | 5.039 | 5.165 | 9,357 | +0.03(+0.49%) |
Mar 27, 2006 | 5.120 | 5.140 | 5.059 | 5.140 | 4,235 | -0.06(-1.07%) |
Mar 24, 2006 | 5.185 | 5.331 | 5.185 | 5.195 | 4,705 | +0.01(+0.10%) |
Mar 23, 2006 | 5.175 | 5.190 | 5.175 | 5.190 | 1,390 | -0.15(-2.81%) |
Mar 21, 2006 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5.407 | 5.407 | 5.226 | 5.340 | 2,983 | -0.00(-0.02%) |
Mar 17, 2006 | 5.185 | 5.341 | 5.185 | 5.341 | 794 | +0.05(+0.86%) |
Mar 16, 2006 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 5.155 | 5.296 | 5.155 | 5.296 | 655 | -0.03(-0.47%) |
Mar 14, 2006 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5.286 | 5.321 | 5.286 | 5.321 | 1,489 | +0.14(+2.62%) |
Mar 10, 2006 | 5.175 | 5.186 | 5.135 | 5.185 | 2,912 | -0.10(-1.87%) |
Mar 09, 2006 | 5.296 | 5.296 | 5.284 | 5.284 | 3,410 | +0.02(+0.34%) |
Mar 08, 2006 | 5.256 | 5.326 | 5.200 | 5.266 | 2,383 | -0.14(-2.61%) |
Mar 07, 2006 | 5.387 | 5.517 | 5.336 | 5.407 | 16,487 | +0.12(+2.29%) |
Mar 06, 2006 | 5.286 | 5.397 | 5.286 | 5.286 | 7,548 | +0.00(+0.00%) |
Mar 03, 2006 | 5.241 | 5.286 | 5.110 | 5.286 | 2,725 | +0.00(+0.00%) |
Mar 02, 2006 | 5.251 | 5.287 | 5.251 | 5.286 | 11,334 | +0.00(+0.00%) |
Mar 01, 2006 | 5.059 | 5.286 | 5.059 | 5.286 | 4,588 | +0.24(+4.79%) |
Feb 28, 2006 | 5.135 | 5.044 | 5.044 | 5.044 | 762 | -0.09(-1.76%) |
Feb 27, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 297 | +0.02(+0.39%) |
Feb 24, 2006 | 5.110 | 5.115 | 5.110 | 5.115 | 591 | +0.01(+0.10%) |
Feb 23, 2006 | 5.175 | 5.175 | 5.110 | 5.110 | 397 | -0.08(-1.46%) |
Feb 22, 2006 | 5.185 | 5.185 | 5.185 | 5.185 | 1,392 | +0.00(+0.00%) |
Feb 21, 2006 | 5.286 | 5.286 | 5.185 | 5.185 | 2,383 | -0.10(-1.90%) |
Feb 17, 2006 | 5.286 | 5.286 | 5.286 | 5.286 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 5.246 | 5.528 | 5.246 | 5.286 | 6,952 | +0.05(+0.96%) |
Feb 15, 2006 | 5.210 | 5.236 | 5.210 | 5.236 | 2,681 | +0.01(+0.19%) |
Feb 14, 2006 | 5.210 | 5.226 | 5.210 | 5.226 | 1,589 | +0.04(+0.78%) |
Feb 13, 2006 | 5.120 | 5.185 | 5.120 | 5.185 | 4,431 | +0.15(+3.00%) |
Feb 10, 2006 | 5.034 | 5.034 | 4.989 | 5.034 | 1,996 | +0.00(+0.00%) |
Feb 09, 2006 | 5.034 | 5.034 | 5.034 | 5.034 | 397 | -0.10(-1.96%) |
Feb 08, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 198 | +0.20(+4.08%) |
Feb 07, 2006 | 5.074 | 5.074 | 4.934 | 4.934 | 5,085 | -0.23(-4.39%) |
Feb 06, 2006 | 5.185 | 5.185 | 5.034 | 5.160 | 8,354 | +0.00(+0.00%) |
Feb 03, 2006 | 5.160 | 5.160 | 5.160 | 5.160 | 198 | -0.12(-2.19%) |
Feb 02, 2006 | 5.276 | 5.276 | 5.276 | 5.276 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.281 | 5.281 | 5.276 | 5.276 | 1,986 | -0.01(-0.10%) |
Jan 31, 2006 | 5.271 | 5.296 | 5.034 | 5.281 | 4,842 | +0.16(+3.15%) |
Jan 30, 2006 | 5.306 | 5.306 | 5.120 | 5.120 | 1,791 | -0.21(-3.88%) |
Jan 27, 2006 | 5.326 | 5.326 | 5.326 | 5.326 | 311 | +0.11(+2.03%) |
Jan 26, 2006 | 5.220 | 5.220 | 5.220 | 5.220 | 595 | -0.19(-3.53%) |
Jan 25, 2006 | 5.508 | 5.508 | 5.412 | 5.412 | 3,178 | -0.13(-2.27%) |
Jan 24, 2006 | 5.336 | 5.538 | 5.336 | 5.538 | 1,062 | +0.10(+1.85%) |
Jan 23, 2006 | 5.462 | 5.462 | 5.437 | 5.437 | 1,688 | -0.05(-0.92%) |
Jan 20, 2006 | 5.497 | 5.497 | 5.472 | 5.487 | 794 | +0.03(+0.46%) |
Jan 19, 2006 | 5.462 | 5.462 | 5.457 | 5.462 | 4,908 | +0.15(+2.75%) |
Jan 18, 2006 | 5.241 | 5.487 | 5.241 | 5.316 | 4,540 | -0.22(-4.00%) |
Jan 17, 2006 | 5.538 | 5.729 | 5.412 | 5.538 | 20,628 | +0.45(+8.80%) |
Jan 13, 2006 | 5.064 | 5.165 | 5.064 | 5.090 | 3,053 | +0.06(+1.10%) |
Jan 12, 2006 | 5.034 | 5.059 | 5.034 | 5.034 | 3,178 | -0.29(-5.48%) |
Jan 11, 2006 | 5.326 | 5.326 | 5.326 | 5.326 | 397 | +0.20(+3.83%) |
Jan 10, 2006 | 5.135 | 5.145 | 5.125 | 5.130 | 9,733 | +0.01(+0.20%) |
Jan 09, 2006 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.140 | 5.246 | 5.120 | 5.120 | 794 | -0.17(-3.23%) |
Jan 05, 2006 | 5.145 | 5.296 | 5.049 | 5.291 | 7,985 | -0.32(-5.74%) |
Jan 04, 2006 | 5.613 | 5.613 | 5.613 | 5.613 | 440 | +0.00(+0.00%) |