Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.350 | 5.470 | 5.350 | 5.470 | 1,600 | +0.17(+3.21%) |
Mar 30, 2006 | 5.150 | 5.300 | 5.150 | 5.300 | 1,500 | +0.20(+3.92%) |
Mar 29, 2006 | 5.000 | 5.130 | 5.000 | 5.100 | 5,720 | +0.10(+2.00%) |
Mar 28, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 320 | +0.08(+1.63%) |
Mar 23, 2006 | 5.020 | 5.020 | 4.920 | 4.920 | 200 | +0.02(+0.41%) |
Mar 22, 2006 | 5.000 | 5.000 | 4.900 | 4.900 | 2,300 | +0.00(+0.00%) |
Mar 21, 2006 | 5.040 | 5.040 | 4.900 | 4.900 | 800 | -0.30(-5.77%) |
Mar 20, 2006 | 5.150 | 5.200 | 5.150 | 5.200 | 2,400 | +0.05(+0.97%) |
Mar 17, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 5.140 | 5.150 | 5.140 | 5.150 | 600 | -0.03(-0.58%) |
Mar 15, 2006 | 4.890 | 5.180 | 4.890 | 5.180 | 3,500 | +0.17(+3.39%) |
Mar 14, 2006 | 5.030 | 5.030 | 5.010 | 5.010 | 300 | -0.09(-1.76%) |
Mar 13, 2006 | 5.200 | 5.200 | 5.100 | 5.100 | 1,800 | -0.07(-1.42%) |
Mar 10, 2006 | 5.010 | 5.173 | 5.010 | 5.173 | 300 | +0.17(+3.47%) |
Mar 09, 2006 | 5.320 | 5.320 | 5.000 | 5.000 | 900 | -0.20(-3.85%) |
Mar 08, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | +0.05(+0.97%) |
Mar 07, 2006 | 5.290 | 5.400 | 5.150 | 5.150 | 14,579 | +0.02(+0.35%) |
Mar 06, 2006 | 5.132 | 5.132 | 5.132 | 5.132 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.132 | 5.132 | 5.132 | 5.132 | 400 | +0.07(+1.42%) |
Mar 02, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 5.200 | 5.350 | 4.824 | 5.060 | 4,652 | -0.14(-2.69%) |
Feb 27, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | +0.10(+1.96%) |
Feb 24, 2006 | 5.050 | 5.100 | 5.050 | 5.100 | 200 | -0.10(-1.92%) |
Feb 23, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 754 | +0.00(+0.00%) |
Feb 22, 2006 | 5.240 | 5.240 | 5.200 | 5.200 | 1,000 | -0.05(-0.95%) |
Feb 21, 2006 | 5.110 | 5.250 | 4.870 | 5.250 | 2,000 | +0.13(+2.54%) |
Feb 17, 2006 | 5.200 | 5.200 | 5.120 | 5.120 | 1,414 | -0.08(-1.54%) |
Feb 16, 2006 | 5.010 | 5.200 | 5.010 | 5.200 | 1,100 | +0.00(+0.00%) |
Feb 15, 2006 | 5.000 | 5.200 | 5.000 | 5.200 | 2,300 | +0.17(+3.38%) |
Feb 14, 2006 | 5.000 | 5.030 | 4.950 | 5.030 | 1,000 | -0.06(-1.18%) |
Feb 13, 2006 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 4.810 | 5.090 | 4.790 | 5.090 | 1,132 | -0.01(-0.20%) |
Feb 09, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 | +0.00(+0.00%) |
Feb 08, 2006 | 5.110 | 5.110 | 4.630 | 5.100 | 4,435 | +0.00(+0.00%) |
Feb 07, 2006 | 5.140 | 5.200 | 5.050 | 5.100 | 6,121 | +0.00(+0.00%) |
Feb 06, 2006 | 5.110 | 5.110 | 5.100 | 5.100 | 820 | -0.30(-5.56%) |
Feb 03, 2006 | 5.310 | 5.400 | 5.100 | 5.400 | 2,903 | +0.00(+0.00%) |
Feb 02, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 500 | +0.00(+0.00%) |
Feb 01, 2006 | 5.350 | 5.400 | 5.350 | 5.400 | 2,100 | +0.00(+0.00%) |
Jan 31, 2006 | 5.250 | 5.440 | 5.250 | 5.400 | 1,500 | +0.16(+3.05%) |
Jan 30, 2006 | 5.073 | 5.240 | 5.073 | 5.240 | 450 | -0.01(-0.19%) |
Jan 27, 2006 | 5.260 | 5.370 | 5.090 | 5.250 | 5,400 | +0.00(+0.00%) |
Jan 26, 2006 | 5.250 | 5.350 | 5.250 | 5.250 | 22,160 | -0.10(-1.87%) |
Jan 25, 2006 | 5.250 | 5.350 | 5.240 | 5.350 | 26,048 | +0.02(+0.38%) |
Jan 24, 2006 | 5.250 | 5.330 | 5.240 | 5.330 | 22,386 | +0.05(+0.95%) |
Jan 23, 2006 | 5.200 | 5.280 | 5.200 | 5.280 | 20,300 | +0.02(+0.38%) |
Jan 20, 2006 | 5.280 | 5.290 | 5.150 | 5.260 | 10,700 | -0.08(-1.50%) |
Jan 19, 2006 | 5.200 | 5.370 | 5.200 | 5.340 | 27,158 | +0.09(+1.71%) |
Jan 18, 2006 | 5.330 | 5.330 | 5.250 | 5.250 | 300 | +0.00(+0.00%) |
Jan 17, 2006 | 5.300 | 5.490 | 5.250 | 5.250 | 26,100 | -0.15(-2.78%) |
Jan 13, 2006 | 5.091 | 5.400 | 5.091 | 5.400 | 24,783 | +0.20(+3.85%) |
Jan 12, 2006 | 5.200 | 5.210 | 5.200 | 5.200 | 3,700 | +0.00(+0.00%) |
Jan 11, 2006 | 5.210 | 5.250 | 5.200 | 5.200 | 21,000 | -0.09(-1.70%) |
Jan 10, 2006 | 5.250 | 5.290 | 5.010 | 5.290 | 26,180 | +0.01(+0.19%) |
Jan 09, 2006 | 5.280 | 5.290 | 5.240 | 5.280 | 2,999 | -0.01(-0.19%) |
Jan 06, 2006 | 5.290 | 5.290 | 5.290 | 5.290 | 600 | +0.00(+0.00%) |
Jan 05, 2006 | 5.310 | 5.310 | 5.290 | 5.290 | 300 | -0.02(-0.38%) |
Jan 04, 2006 | 5.300 | 5.370 | 5.250 | 5.310 | 2,000 | +0.01(+0.19%) |