Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.947 | 10.01 | 9.914 | 9.914 | 48,793 | -0.01(-0.13%) |
Mar 30, 2006 | 9.940 | 10.01 | 9.908 | 9.927 | 76,652 | -0.08(-0.78%) |
Mar 29, 2006 | 10.06 | 10.06 | 9.940 | 10.01 | 93,122 | -0.03(-0.32%) |
Mar 28, 2006 | 10.04 | 10.04 | 9.966 | 10.04 | 85,426 | -0.02(-0.19%) |
Mar 27, 2006 | 10.02 | 10.07 | 10.01 | 10.06 | 72,035 | +0.02(+0.19%) |
Mar 24, 2006 | 10.03 | 10.06 | 10.01 | 10.04 | 89,582 | -0.03(-0.26%) |
Mar 23, 2006 | 9.973 | 10.06 | 9.973 | 10.06 | 152,074 | +0.09(+0.91%) |
Mar 22, 2006 | 9.927 | 9.973 | 9.908 | 9.973 | 70,034 | +0.04(+0.39%) |
Mar 21, 2006 | 9.960 | 9.973 | 9.921 | 9.934 | 81,116 | -0.03(-0.26%) |
Mar 20, 2006 | 9.947 | 9.973 | 9.947 | 9.960 | 60,337 | +0.01(+0.07%) |
Mar 17, 2006 | 9.973 | 9.973 | 9.947 | 9.953 | 50,794 | -0.01(-0.13%) |
Mar 16, 2006 | 9.882 | 9.973 | 9.882 | 9.966 | 57,258 | +0.03(+0.26%) |
Mar 15, 2006 | 9.869 | 9.940 | 9.843 | 9.940 | 140,222 | +0.07(+0.72%) |
Mar 14, 2006 | 9.862 | 9.934 | 9.846 | 9.869 | 68,956 | +0.01(+0.13%) |
Mar 13, 2006 | 9.830 | 9.940 | 9.810 | 9.856 | 64,646 | -0.01(-0.13%) |
Mar 10, 2006 | 9.849 | 9.940 | 9.823 | 9.869 | 70,188 | +0.04(+0.40%) |
Mar 09, 2006 | 9.836 | 9.875 | 9.823 | 9.830 | 46,022 | +0.01(+0.07%) |
Mar 08, 2006 | 9.862 | 9.882 | 9.810 | 9.823 | 18,932 | +0.01(+0.13%) |
Mar 07, 2006 | 9.869 | 9.869 | 9.810 | 9.810 | 117,595 | -0.05(-0.46%) |
Mar 06, 2006 | 9.869 | 9.869 | 9.836 | 9.856 | 74,344 | +0.03(+0.26%) |
Mar 03, 2006 | 9.875 | 9.895 | 9.823 | 9.830 | 59,259 | -0.01(-0.13%) |
Mar 02, 2006 | 9.862 | 9.895 | 9.810 | 9.843 | 75,113 | -0.06(-0.59%) |
Mar 01, 2006 | 9.973 | 9.973 | 9.875 | 9.901 | 79,115 | +0.02(+0.20%) |
Feb 28, 2006 | 9.875 | 9.940 | 9.856 | 9.882 | 115,748 | +0.01(+0.07%) |
Feb 27, 2006 | 9.817 | 9.875 | 9.817 | 9.875 | 79,577 | +0.03(+0.33%) |
Feb 24, 2006 | 9.843 | 9.875 | 9.823 | 9.843 | 67,571 | +0.03(+0.33%) |
Feb 23, 2006 | 9.830 | 9.856 | 9.790 | 9.810 | 75,267 | -0.03(-0.33%) |
Feb 22, 2006 | 9.914 | 9.953 | 9.784 | 9.843 | 144,070 | -0.12(-1.24%) |
Feb 21, 2006 | 9.973 | 9.992 | 9.921 | 9.966 | 96,662 | -0.01(-0.07%) |
Feb 17, 2006 | 9.999 | 10.01 | 9.966 | 9.973 | 79,423 | -0.03(-0.32%) |
Feb 16, 2006 | 9.973 | 10.06 | 9.960 | 10.01 | 83,117 | +0.05(+0.46%) |
Feb 15, 2006 | 9.934 | 10.01 | 9.927 | 9.960 | 50,947 | +0.01(+0.07%) |
Feb 14, 2006 | 9.947 | 9.973 | 9.929 | 9.953 | 61,260 | -0.02(-0.20%) |
Feb 13, 2006 | 10.01 | 10.01 | 9.947 | 9.973 | 67,725 | -0.05(-0.52%) |
Feb 10, 2006 | 9.979 | 10.04 | 9.966 | 10.02 | 96,354 | +0.01(+0.13%) |
Feb 09, 2006 | 10.01 | 10.02 | 9.986 | 10.01 | 46,176 | +0.01(+0.06%) |
Feb 08, 2006 | 10.01 | 10.01 | 9.973 | 10.01 | 78,807 | +0.00(+0.00%) |
Feb 07, 2006 | 10.01 | 10.02 | 9.966 | 10.01 | 53,564 | +0.02(+0.20%) |
Feb 06, 2006 | 10.01 | 10.01 | 9.973 | 9.986 | 49,100 | -0.01(-0.07%) |
Feb 03, 2006 | 10.06 | 10.06 | 9.992 | 9.992 | 66,494 | -0.01(-0.13%) |
Feb 02, 2006 | 10.04 | 10.06 | 10.01 | 10.01 | 82,347 | -0.03(-0.32%) |
Feb 01, 2006 | 10.06 | 10.06 | 10.02 | 10.04 | 79,577 | -0.03(-0.26%) |
Jan 31, 2006 | 10.03 | 10.06 | 9.979 | 10.06 | 129,447 | +0.06(+0.58%) |
Jan 30, 2006 | 10.01 | 10.03 | 9.960 | 10.01 | 132,064 | +0.02(+0.20%) |
Jan 27, 2006 | 10.03 | 10.03 | 9.940 | 9.986 | 58,951 | +0.04(+0.39%) |
Jan 26, 2006 | 10.01 | 10.01 | 9.947 | 9.947 | 62,492 | -0.05(-0.46%) |
Jan 25, 2006 | 10.03 | 10.03 | 9.974 | 9.992 | 83,117 | +0.00(+0.00%) |
Jan 24, 2006 | 9.953 | 10.02 | 9.953 | 9.992 | 60,645 | +0.06(+0.59%) |
Jan 23, 2006 | 10.01 | 10.01 | 9.914 | 9.934 | 55,411 | +0.01(+0.07%) |
Jan 20, 2006 | 9.901 | 9.966 | 9.901 | 9.927 | 84,964 | +0.03(+0.26%) |
Jan 19, 2006 | 9.810 | 9.927 | 9.784 | 9.901 | 89,120 | +0.05(+0.53%) |
Jan 18, 2006 | 9.810 | 9.875 | 9.765 | 9.849 | 58,797 | -0.03(-0.26%) |
Jan 17, 2006 | 9.908 | 9.908 | 9.843 | 9.875 | 106,975 | -0.04(-0.39%) |
Jan 13, 2006 | 9.973 | 9.992 | 9.849 | 9.914 | 71,727 | -0.06(-0.59%) |
Jan 12, 2006 | 9.908 | 9.973 | 9.895 | 9.973 | 90,351 | +0.06(+0.66%) |
Jan 11, 2006 | 9.875 | 9.940 | 9.745 | 9.908 | 67,417 | -0.10(-0.97%) |
Jan 10, 2006 | 9.940 | 10.06 | 9.875 | 10.01 | 145,763 | +0.06(+0.65%) |
Jan 09, 2006 | 9.934 | 9.966 | 9.856 | 9.940 | 114,055 | +0.00(+0.00%) |
Jan 06, 2006 | 9.804 | 9.940 | 9.804 | 9.940 | 91,429 | +0.10(+0.99%) |
Jan 05, 2006 | 9.771 | 9.843 | 9.771 | 9.843 | 107,437 | +0.09(+0.93%) |
Jan 04, 2006 | 9.739 | 9.758 | 9.720 | 9.752 | 58,336 | +0.01(+0.13%) |