Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.050 | 4.050 | 4.050 | 4.050 | 400 | -0.03(-0.74%) |
Mar 30, 2006 | 4.000 | 4.130 | 3.950 | 4.080 | 6,500 | +0.05(+1.24%) |
Mar 29, 2006 | 4.030 | 4.030 | 4.030 | 4.030 | 500 | -0.02(-0.49%) |
Mar 28, 2006 | 3.940 | 4.100 | 3.940 | 4.050 | 5,000 | +0.14(+3.58%) |
Mar 27, 2006 | 4.050 | 4.050 | 3.850 | 3.910 | 16,300 | -0.16(-3.93%) |
Mar 24, 2006 | 4.050 | 4.070 | 4.050 | 4.070 | 1,800 | -0.03(-0.73%) |
Mar 23, 2006 | 4.050 | 4.110 | 4.000 | 4.100 | 3,500 | +0.04(+0.99%) |
Mar 22, 2006 | 4.120 | 4.140 | 4.060 | 4.060 | 6,800 | -0.03(-0.73%) |
Mar 21, 2006 | 4.050 | 4.090 | 4.050 | 4.090 | 700 | +0.10(+2.51%) |
Mar 20, 2006 | 3.940 | 4.000 | 3.940 | 3.990 | 8,900 | +0.08(+2.04%) |
Mar 17, 2006 | 3.850 | 4.000 | 3.850 | 3.910 | 5,000 | +0.11(+2.90%) |
Mar 16, 2006 | 3.720 | 3.801 | 3.720 | 3.800 | 4,000 | +0.02(+0.53%) |
Mar 15, 2006 | 3.800 | 3.800 | 3.780 | 3.780 | 2,200 | -0.05(-1.31%) |
Mar 14, 2006 | 3.780 | 3.890 | 3.780 | 3.830 | 2,400 | +0.10(+2.68%) |
Mar 13, 2006 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | -0.02(-0.53%) |
Mar 10, 2006 | 3.710 | 3.760 | 3.700 | 3.750 | 1,900 | -0.03(-0.79%) |
Mar 09, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 3.700 | 3.780 | 3.700 | 3.780 | 800 | +0.00(+0.00%) |
Mar 07, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 2,000 | +0.03(+0.80%) |
Mar 03, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 3,000 | +0.05(+1.35%) |
Mar 02, 2006 | 3.700 | 3.750 | 3.670 | 3.700 | 5,900 | +0.02(+0.54%) |
Mar 01, 2006 | 3.750 | 3.751 | 3.680 | 3.680 | 4,300 | -0.07(-1.87%) |
Feb 28, 2006 | 3.740 | 3.750 | 3.740 | 3.750 | 300 | +0.05(+1.35%) |
Feb 27, 2006 | 3.700 | 3.750 | 3.700 | 3.700 | 7,500 | -0.05(-1.33%) |
Feb 24, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.04(+1.08%) |
Feb 23, 2006 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 3.750 | 3.750 | 3.710 | 3.710 | 500 | -0.04(-1.07%) |
Feb 21, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.05(+1.35%) |
Feb 17, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | -0.05(-1.33%) |
Feb 16, 2006 | 3.800 | 3.800 | 3.750 | 3.750 | 1,500 | +0.00(+0.00%) |
Feb 15, 2006 | 3.710 | 3.760 | 3.660 | 3.750 | 2,500 | +0.00(+0.00%) |
Feb 14, 2006 | 3.650 | 3.750 | 3.650 | 3.750 | 3,400 | +0.13(+3.59%) |
Feb 13, 2006 | 3.620 | 3.620 | 3.620 | 3.620 | 300 | -0.03(-0.82%) |
Feb 10, 2006 | 3.600 | 3.660 | 3.600 | 3.650 | 800 | +0.05(+1.39%) |
Feb 09, 2006 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | -0.05(-1.37%) |
Feb 08, 2006 | 3.650 | 3.650 | 3.650 | 3.650 | 1,500 | +0.03(+0.83%) |
Feb 07, 2006 | 3.610 | 3.620 | 3.600 | 3.620 | 2,000 | +0.00(+0.00%) |
Feb 06, 2006 | 3.650 | 3.650 | 3.600 | 3.620 | 5,700 | +0.02(+0.56%) |
Feb 03, 2006 | 3.780 | 3.780 | 3.550 | 3.600 | 2,800 | -0.15(-4.00%) |
Feb 02, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.06(+1.63%) |
Jan 30, 2006 | 3.750 | 3.750 | 3.670 | 3.690 | 2,300 | -0.01(-0.27%) |
Jan 27, 2006 | 3.550 | 3.750 | 3.550 | 3.700 | 9,400 | +0.15(+4.23%) |
Jan 26, 2006 | 3.400 | 3.570 | 3.350 | 3.550 | 7,400 | +0.20(+5.97%) |
Jan 25, 2006 | 3.250 | 3.350 | 3.250 | 3.350 | 3,300 | +0.10(+3.08%) |
Jan 24, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 3.250 | 3.307 | 3.200 | 3.250 | 2,800 | -0.06(-1.81%) |
Jan 19, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.02(+0.61%) |
Jan 18, 2006 | 3.250 | 3.290 | 3.250 | 3.290 | 2,100 | +0.00(+0.00%) |
Jan 17, 2006 | 3.310 | 3.310 | 3.290 | 3.290 | 200 | -0.03(-0.90%) |
Jan 13, 2006 | 3.300 | 3.320 | 3.300 | 3.320 | 400 | +0.07(+2.15%) |
Jan 12, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 3.220 | 3.250 | 3.220 | 3.250 | 1,000 | +0.06(+1.88%) |
Jan 10, 2006 | 3.150 | 3.190 | 3.150 | 3.190 | 2,700 | -0.01(-0.31%) |
Jan 09, 2006 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | -0.04(-1.23%) |
Jan 06, 2006 | 3.290 | 3.290 | 3.240 | 3.240 | 500 | +0.00(+0.00%) |
Jan 05, 2006 | 3.240 | 3.240 | 3.240 | 3.240 | 300 | -0.01(-0.31%) |
Jan 04, 2006 | 3.240 | 3.250 | 3.240 | 3.250 | 900 | -0.04(-1.22%) |