Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.970 | 4.990 | 4.840 | 4.990 | 7,800 | +0.14(+2.89%) |
Apr 27, 2006 | 4.900 | 4.900 | 4.850 | 4.850 | 1,400 | -0.12(-2.34%) |
Apr 26, 2006 | 4.900 | 4.966 | 4.860 | 4.966 | 700 | +0.07(+1.35%) |
Apr 25, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 700 | +0.10(+2.08%) |
Apr 24, 2006 | 4.900 | 4.900 | 4.800 | 4.800 | 1,900 | -0.10(-2.04%) |
Apr 21, 2006 | 4.890 | 4.900 | 4.890 | 4.900 | 1,800 | +0.05(+1.03%) |
Apr 20, 2006 | 4.900 | 4.900 | 4.850 | 4.850 | 2,400 | -0.20(-3.92%) |
Apr 19, 2006 | 5.100 | 5.100 | 5.048 | 5.048 | 700 | +0.02(+0.36%) |
Apr 18, 2006 | 4.900 | 5.030 | 4.900 | 5.030 | 4,700 | +0.11(+2.24%) |
Apr 17, 2006 | 4.910 | 4.940 | 4.910 | 4.920 | 1,300 | +0.03(+0.61%) |
Apr 13, 2006 | 4.900 | 4.890 | 4.850 | 4.890 | 600 | -0.01(-0.20%) |
Apr 12, 2006 | 5.000 | 5.020 | 4.900 | 4.900 | 1,500 | +0.00(+0.00%) |
Apr 11, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 4.950 | 5.030 | 4.800 | 4.900 | 4,000 | +0.00(+0.00%) |
Apr 07, 2006 | 4.900 | 5.000 | 4.880 | 4.900 | 5,800 | +0.00(+0.00%) |
Apr 06, 2006 | 4.840 | 4.900 | 4.820 | 4.900 | 4,900 | +0.08(+1.66%) |
Apr 05, 2006 | 4.850 | 4.850 | 4.820 | 4.820 | 1,300 | -0.02(-0.41%) |
Apr 04, 2006 | 4.860 | 4.860 | 4.840 | 4.840 | 1,700 | +0.01(+0.25%) |
Apr 03, 2006 | 4.700 | 4.880 | 4.700 | 4.828 | 3,200 | +0.13(+2.72%) |
Mar 31, 2006 | 4.600 | 4.800 | 4.600 | 4.700 | 4,100 | +0.10(+2.17%) |
Mar 30, 2006 | 4.590 | 4.600 | 4.340 | 4.600 | 5,200 | -0.09(-1.92%) |
Mar 29, 2006 | 4.680 | 4.690 | 4.680 | 4.690 | 400 | -0.06(-1.26%) |
Mar 28, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 4.880 | 4.890 | 4.750 | 4.750 | 2,200 | -0.18(-3.65%) |
Mar 23, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 2,000 | +0.10(+2.07%) |
Mar 22, 2006 | 4.850 | 4.850 | 4.800 | 4.830 | 5,400 | -0.07(-1.43%) |
Mar 21, 2006 | 4.750 | 4.900 | 4.750 | 4.900 | 2,200 | +0.16(+3.38%) |
Mar 20, 2006 | 4.700 | 4.740 | 4.700 | 4.740 | 2,700 | +0.02(+0.42%) |
Mar 17, 2006 | 4.600 | 4.720 | 4.500 | 4.720 | 13,200 | +0.07(+1.51%) |
Mar 16, 2006 | 3.950 | 4.800 | 3.950 | 4.650 | 30,800 | +0.72(+18.26%) |
Mar 15, 2006 | 3.810 | 3.932 | 3.810 | 3.932 | 500 | +0.12(+3.20%) |
Mar 14, 2006 | 3.740 | 3.837 | 3.740 | 3.810 | 5,100 | +0.06(+1.60%) |
Mar 13, 2006 | 3.725 | 3.750 | 3.725 | 3.750 | 900 | -0.01(-0.27%) |
Mar 10, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 500 | +0.00(+0.00%) |
Mar 09, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | -0.14(-3.59%) |
Mar 08, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.06(+1.56%) |
Mar 07, 2006 | 3.750 | 3.840 | 3.750 | 3.840 | 1,200 | +0.09(+2.40%) |
Mar 06, 2006 | 4.050 | 4.050 | 3.750 | 3.750 | 14,600 | -0.30(-7.41%) |
Mar 03, 2006 | 4.050 | 4.078 | 4.039 | 4.050 | 3,600 | +0.00(+0.03%) |
Mar 02, 2006 | 4.250 | 4.250 | 3.760 | 4.049 | 9,800 | -0.28(-6.50%) |
Mar 01, 2006 | 4.320 | 4.330 | 4.320 | 4.330 | 800 | +0.08(+1.88%) |
Feb 28, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 | -0.05(-1.16%) |
Feb 27, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 4.380 | 4.380 | 4.300 | 4.300 | 1,900 | -0.11(-2.49%) |
Feb 23, 2006 | 4.550 | 4.550 | 4.400 | 4.410 | 2,200 | -0.19(-4.13%) |
Feb 22, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 300 | +0.06(+1.32%) |
Feb 21, 2006 | 4.540 | 4.540 | 4.540 | 4.540 | 1,600 | -0.06(-1.30%) |
Feb 17, 2006 | 4.680 | 4.800 | 4.500 | 4.600 | 9,700 | -0.05(-1.08%) |
Feb 16, 2006 | 4.700 | 4.700 | 4.550 | 4.650 | 1,200 | +0.10(+2.20%) |
Feb 15, 2006 | 4.990 | 4.990 | 4.500 | 4.550 | 9,500 | -0.54(-10.61%) |
Feb 14, 2006 | 5.250 | 5.250 | 5.000 | 5.090 | 14,200 | -0.11(-2.12%) |
Feb 13, 2006 | 5.150 | 5.240 | 5.150 | 5.200 | 4,300 | +0.00(+0.00%) |
Feb 10, 2006 | 4.960 | 5.250 | 4.910 | 5.200 | 11,300 | +0.25(+5.05%) |
Feb 09, 2006 | 4.900 | 4.950 | 4.900 | 4.950 | 500 | -0.01(-0.20%) |
Feb 08, 2006 | 4.960 | 4.960 | 4.960 | 4.960 | 2,100 | +0.03(+0.61%) |
Feb 07, 2006 | 4.801 | 4.960 | 4.800 | 4.930 | 6,600 | +0.04(+0.82%) |
Feb 06, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 1,000 | +0.00(+0.00%) |
Feb 03, 2006 | 4.820 | 4.890 | 4.820 | 4.890 | 800 | +0.00(+0.00%) |
Feb 02, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |