Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.538 | 5.538 | 5.538 | 5.538 | 13,130 | -0.04(-0.69%) |
Mar 30, 2006 | 5.577 | 5.577 | 5.539 | 5.577 | 16,120 | +0.01(+0.14%) |
Mar 29, 2006 | 5.562 | 5.569 | 5.562 | 5.569 | 3,900 | +0.01(+0.14%) |
Mar 28, 2006 | 5.600 | 5.600 | 5.515 | 5.562 | 16,250 | -0.02(-0.28%) |
Mar 27, 2006 | 5.577 | 5.600 | 5.546 | 5.577 | 31,590 | +0.00(+0.00%) |
Mar 24, 2006 | 5.615 | 5.615 | 5.577 | 5.577 | 28,210 | -0.04(-0.69%) |
Mar 23, 2006 | 5.623 | 5.623 | 5.600 | 5.615 | 18,850 | -0.02(-0.33%) |
Mar 22, 2006 | 5.615 | 5.654 | 5.608 | 5.634 | 16,120 | -0.06(-1.03%) |
Mar 21, 2006 | 5.738 | 5.738 | 5.692 | 5.692 | 10,530 | -0.06(-1.07%) |
Mar 20, 2006 | 5.462 | 5.754 | 5.462 | 5.754 | 11,310 | +0.30(+5.50%) |
Mar 17, 2006 | 5.223 | 5.460 | 5.223 | 5.454 | 25,610 | +0.22(+4.27%) |
Mar 16, 2006 | 5.131 | 5.231 | 5.131 | 5.231 | 22,750 | +0.12(+2.26%) |
Mar 15, 2006 | 4.885 | 5.115 | 4.885 | 5.115 | 21,710 | +0.16(+3.26%) |
Mar 14, 2006 | 4.869 | 4.954 | 4.846 | 4.954 | 24,830 | +0.11(+2.22%) |
Mar 13, 2006 | 4.838 | 4.857 | 4.838 | 4.846 | 7,410 | +0.02(+0.48%) |
Mar 10, 2006 | 4.823 | 4.823 | 4.823 | 4.823 | 260 | +0.00(+0.00%) |
Mar 09, 2006 | 4.862 | 4.862 | 4.823 | 4.823 | 1,950 | -0.09(-1.88%) |
Mar 08, 2006 | 4.915 | 4.915 | 4.915 | 4.915 | 520 | -0.01(-0.14%) |
Mar 07, 2006 | 4.922 | 4.922 | 4.922 | 4.922 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 4.885 | 4.922 | 4.885 | 4.922 | 1,560 | -0.00(-0.01%) |
Mar 03, 2006 | 4.962 | 4.962 | 4.923 | 4.923 | 4,680 | -0.04(-0.78%) |
Mar 02, 2006 | 4.931 | 4.962 | 4.846 | 4.962 | 6,760 | +0.00(+0.00%) |
Mar 01, 2006 | 4.970 | 4.970 | 4.962 | 4.962 | 1,950 | -0.04(-0.77%) |
Feb 28, 2006 | 5.062 | 5.023 | 4.977 | 5.000 | 3,250 | -0.06(-1.22%) |
Feb 27, 2006 | 5.115 | 5.115 | 5.038 | 5.062 | 5,850 | -0.02(-0.30%) |
Feb 24, 2006 | 5.077 | 5.085 | 5.077 | 5.077 | 8,710 | +0.04(+0.76%) |
Feb 23, 2006 | 5.000 | 5.038 | 4.769 | 5.038 | 18,720 | +0.02(+0.31%) |
Feb 22, 2006 | 5.000 | 5.023 | 5.000 | 5.023 | 3,250 | -0.05(-1.06%) |
Feb 21, 2006 | 5.115 | 5.115 | 5.038 | 5.077 | 2,470 | -0.04(-0.75%) |
Feb 17, 2006 | 5.038 | 5.115 | 5.038 | 5.115 | 5,590 | +0.10(+1.99%) |
Feb 16, 2006 | 5.015 | 5.039 | 5.015 | 5.015 | 7,280 | -0.04(-0.76%) |
Feb 15, 2006 | 5.038 | 5.054 | 5.038 | 5.054 | 1,430 | -0.04(-0.76%) |
Feb 14, 2006 | 5.138 | 5.138 | 5.092 | 5.092 | 2,080 | -0.02(-0.45%) |
Feb 13, 2006 | 5.092 | 5.115 | 5.092 | 5.115 | 260 | -0.02(-0.30%) |
Feb 10, 2006 | 5.153 | 5.153 | 5.131 | 5.131 | 910 | -0.02(-0.30%) |
Feb 09, 2006 | 5.108 | 5.146 | 5.062 | 5.146 | 66,300 | +0.07(+1.36%) |
Feb 08, 2006 | 5.138 | 5.138 | 5.077 | 5.077 | 780 | -0.04(-0.75%) |
Feb 07, 2006 | 5.169 | 5.169 | 5.038 | 5.115 | 22,360 | -0.04(-0.75%) |
Feb 06, 2006 | 5.131 | 5.154 | 5.077 | 5.154 | 4,940 | -0.02(-0.45%) |
Feb 03, 2006 | 5.177 | 5.177 | 5.169 | 5.177 | 4,550 | +0.02(+0.45%) |
Feb 02, 2006 | 5.000 | 5.154 | 5.000 | 5.154 | 24,180 | +0.15(+3.08%) |
Feb 01, 2006 | 4.800 | 5.000 | 4.800 | 5.000 | 62,530 | +0.20(+4.17%) |
Jan 31, 2006 | 4.792 | 4.800 | 4.792 | 4.800 | 1,560 | +0.03(+0.65%) |
Jan 30, 2006 | 4.800 | 4.800 | 4.615 | 4.769 | 20,410 | +0.00(+0.00%) |
Jan 27, 2006 | 4.808 | 4.808 | 4.769 | 4.769 | 33,670 | -0.07(-1.43%) |
Jan 26, 2006 | 4.800 | 4.838 | 4.769 | 4.838 | 34,060 | +0.04(+0.80%) |
Jan 25, 2006 | 4.808 | 4.808 | 4.769 | 4.800 | 6,240 | -0.03(-0.64%) |
Jan 24, 2006 | 4.808 | 4.831 | 4.808 | 4.831 | 6,240 | +0.02(+0.48%) |
Jan 23, 2006 | 4.792 | 4.808 | 4.777 | 4.808 | 26,390 | -0.03(-0.64%) |
Jan 20, 2006 | 4.800 | 4.838 | 4.769 | 4.838 | 35,100 | +0.04(+0.80%) |
Jan 19, 2006 | 4.792 | 4.800 | 4.692 | 4.800 | 14,820 | +0.00(+0.00%) |
Jan 18, 2006 | 4.792 | 4.800 | 4.754 | 4.800 | 1,560 | +0.03(+0.64%) |
Jan 17, 2006 | 4.692 | 4.769 | 4.623 | 4.769 | 12,480 | +0.08(+1.64%) |
Jan 13, 2006 | 4.685 | 4.692 | 4.654 | 4.692 | 1,950 | +0.02(+0.49%) |
Jan 12, 2006 | 4.615 | 4.685 | 4.615 | 4.669 | 10,270 | +0.02(+0.50%) |
Jan 11, 2006 | 4.685 | 4.692 | 4.615 | 4.646 | 3,900 | -0.04(-0.82%) |
Jan 10, 2006 | 4.731 | 4.731 | 4.615 | 4.685 | 17,160 | -0.12(-2.40%) |
Jan 09, 2006 | 4.769 | 4.808 | 4.731 | 4.800 | 11,180 | +0.00(+0.00%) |
Jan 06, 2006 | 4.731 | 4.800 | 4.692 | 4.800 | 11,570 | +0.03(+0.65%) |
Jan 05, 2006 | 4.685 | 4.769 | 4.654 | 4.769 | 15,470 | +0.12(+2.48%) |
Jan 04, 2006 | 4.731 | 4.739 | 4.654 | 4.654 | 30,940 | -0.04(-0.82%) |