Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 10,030 | +0.05(+0.85%) |
Apr 26, 2006 | 5.900 | 5.900 | 5.850 | 5.900 | 4,824 | +0.00(+0.00%) |
Apr 25, 2006 | 5.900 | 5.900 | 5.750 | 5.900 | 12,461 | +0.00(+0.00%) |
Apr 24, 2006 | 5.900 | 6.050 | 5.800 | 5.900 | 35,031 | +0.00(+0.00%) |
Apr 21, 2006 | 5.800 | 5.950 | 5.700 | 5.900 | 12,960 | +0.10(+1.72%) |
Apr 20, 2006 | 5.950 | 5.900 | 5.700 | 5.800 | 6,082 | -0.15(-2.52%) |
Apr 19, 2006 | 5.950 | 5.950 | 5.750 | 5.950 | 11,356 | +0.00(+0.00%) |
Apr 18, 2006 | 5.950 | 5.950 | 5.800 | 5.950 | 16,448 | +0.05(+0.85%) |
Apr 17, 2006 | 5.900 | 5.900 | 5.700 | 5.900 | 14,808 | +0.05(+0.85%) |
Apr 13, 2006 | 5.800 | 5.850 | 5.750 | 5.850 | 6,223 | +0.05(+0.86%) |
Apr 12, 2006 | 5.900 | 5.850 | 5.750 | 5.800 | 25,026 | -0.10(-1.69%) |
Apr 11, 2006 | 5.900 | 5.950 | 5.850 | 5.900 | 26,498 | +0.00(+0.00%) |
Apr 10, 2006 | 5.900 | 5.950 | 5.900 | 5.900 | 16,611 | -0.05(-0.84%) |
Apr 07, 2006 | 5.950 | 5.950 | 5.870 | 5.950 | 6,785 | +0.00(+0.00%) |
Apr 06, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 7,554 | +0.10(+1.71%) |
Apr 05, 2006 | 5.850 | 5.850 | 5.750 | 5.850 | 16,376 | +0.20(+3.54%) |
Apr 04, 2006 | 5.650 | 5.810 | 5.650 | 5.650 | 20,941 | +0.00(+0.00%) |
Apr 03, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 5.650 | 5.650 | 5.550 | 5.650 | 9,135 | -0.05(-0.88%) |
Mar 30, 2006 | 5.700 | 5.700 | 5.500 | 5.700 | 1,680 | +0.05(+0.88%) |
Mar 29, 2006 | 5.650 | 5.650 | 5.550 | 5.650 | 17,724 | +0.10(+1.80%) |
Mar 28, 2006 | 5.650 | 5.700 | 5.500 | 5.550 | 21,608 | -0.10(-1.77%) |
Mar 27, 2006 | 5.650 | 5.700 | 5.500 | 5.650 | 24,218 | +0.15(+2.73%) |
Mar 24, 2006 | 5.550 | 5.600 | 5.450 | 5.500 | 8,135 | -0.15(-2.65%) |
Mar 21, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 2,638 | -0.05(-0.88%) |
Mar 20, 2006 | 5.700 | 5.700 | 5.600 | 5.700 | 9,892 | +0.15(+2.70%) |
Mar 17, 2006 | 5.550 | 5.650 | 5.500 | 5.550 | 7,909 | -0.10(-1.77%) |
Mar 16, 2006 | 5.650 | 5.650 | 5.550 | 5.650 | 10,499 | +0.00(+0.00%) |
Mar 15, 2006 | 5.500 | 5.650 | 5.450 | 5.650 | 8,818 | +0.15(+2.73%) |
Mar 14, 2006 | 5.400 | 5.500 | 5.300 | 5.500 | 12,630 | +0.10(+1.85%) |
Mar 13, 2006 | 5.400 | 5.500 | 5.400 | 5.400 | 9,270 | -0.15(-2.70%) |
Mar 10, 2006 | 5.550 | 5.550 | 5.350 | 5.550 | 6,804 | +0.00(+0.00%) |
Mar 09, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 2,991 | +0.05(+0.91%) |
Mar 08, 2006 | 5.500 | 5.500 | 5.350 | 5.500 | 12,085 | +0.00(+0.00%) |
Mar 07, 2006 | 5.500 | 5.500 | 5.300 | 5.500 | 4,905 | -0.20(-3.51%) |
Mar 06, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.700 | 5.700 | 5.500 | 5.700 | 10,662 | +0.15(+2.70%) |
Mar 02, 2006 | 5.550 | 5.650 | 5.400 | 5.550 | 26,980 | -0.10(-1.77%) |
Mar 01, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 24,473 | +0.20(+3.67%) |
Feb 28, 2006 | 5.500 | 5.450 | 5.300 | 5.450 | 14,897 | -0.05(-0.91%) |
Feb 27, 2006 | 5.500 | 5.500 | 5.300 | 5.500 | 13,834 | +0.00(+0.00%) |
Feb 24, 2006 | 5.500 | 5.550 | 5.300 | 5.500 | 7,278 | +0.00(+0.00%) |
Feb 23, 2006 | 5.500 | 5.500 | 5.350 | 5.500 | 11,144 | +0.20(+3.77%) |
Feb 22, 2006 | 5.300 | 5.300 | 5.300 | 5.300 | 11,060 | +0.00(+0.00%) |
Feb 21, 2006 | 5.300 | 5.300 | 5.071 | 5.300 | 84,934 | +0.15(+2.91%) |
Feb 17, 2006 | 5.150 | 5.150 | 5.050 | 5.150 | 6,174 | +0.00(+0.00%) |
Feb 16, 2006 | 5.150 | 5.150 | 5.050 | 5.150 | 7,787 | +0.05(+0.98%) |
Feb 15, 2006 | 5.100 | 5.100 | 4.900 | 5.100 | 16,060 | +0.05(+0.99%) |
Feb 14, 2006 | 5.050 | 5.050 | 4.900 | 5.050 | 7,929 | -0.05(-0.98%) |
Feb 13, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 4,413 | +0.10(+2.00%) |
Feb 10, 2006 | 5.000 | 5.100 | 4.900 | 5.000 | 8,087 | -0.10(-1.96%) |
Feb 09, 2006 | 5.100 | 5.100 | 4.900 | 5.100 | 11,474 | +0.05(+0.99%) |
Feb 08, 2006 | 5.050 | 5.050 | 4.900 | 5.050 | 13,600 | -0.05(-0.98%) |
Feb 07, 2006 | 4.900 | 5.100 | 4.900 | 5.100 | 8,124 | +0.20(+4.08%) |
Feb 06, 2006 | 4.900 | 5.050 | 4.900 | 4.900 | 15,084 | -0.15(-2.97%) |
Feb 03, 2006 | 5.050 | 5.050 | 4.850 | 5.050 | 6,029 | -0.10(-1.94%) |
Feb 02, 2006 | 5.150 | 5.150 | 5.050 | 5.150 | 11,817 | +0.10(+1.98%) |