Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.518 | 9.540 | 9.495 | 9.540 | 15,110 | +0.03(+0.36%) |
Apr 27, 2006 | 9.489 | 9.563 | 9.467 | 9.506 | 37,332 | +0.03(+0.36%) |
Apr 26, 2006 | 9.461 | 9.478 | 9.461 | 9.473 | 24,177 | +0.01(+0.12%) |
Apr 25, 2006 | 9.433 | 9.461 | 9.433 | 9.461 | 29,866 | +0.00(+0.00%) |
Apr 24, 2006 | 9.433 | 9.461 | 9.433 | 9.461 | 37,510 | +0.03(+0.36%) |
Apr 21, 2006 | 9.428 | 9.461 | 9.411 | 9.428 | 79,821 | -0.03(-0.36%) |
Apr 20, 2006 | 9.439 | 9.473 | 9.422 | 9.461 | 145,598 | +0.02(+0.24%) |
Apr 19, 2006 | 9.450 | 9.450 | 9.405 | 9.439 | 69,687 | -0.03(-0.36%) |
Apr 18, 2006 | 9.439 | 9.473 | 9.405 | 9.473 | 117,865 | +0.04(+0.42%) |
Apr 17, 2006 | 9.563 | 9.563 | 9.422 | 9.433 | 106,131 | -0.14(-1.41%) |
Apr 13, 2006 | 9.518 | 9.568 | 9.512 | 9.568 | 23,466 | +0.03(+0.35%) |
Apr 12, 2006 | 9.602 | 9.602 | 9.450 | 9.535 | 120,887 | -0.06(-0.59%) |
Apr 11, 2006 | 9.591 | 9.602 | 9.591 | 9.591 | 19,377 | -0.01(-0.12%) |
Apr 10, 2006 | 9.596 | 9.602 | 9.563 | 9.602 | 11,555 | +0.04(+0.41%) |
Apr 07, 2006 | 9.670 | 9.670 | 9.563 | 9.563 | 33,066 | -0.05(-0.53%) |
Apr 06, 2006 | 9.613 | 9.619 | 9.596 | 9.613 | 15,999 | +0.01(+0.06%) |
Apr 05, 2006 | 9.596 | 9.636 | 9.596 | 9.608 | 20,621 | +0.01(+0.06%) |
Apr 04, 2006 | 9.625 | 9.670 | 9.580 | 9.602 | 32,532 | -0.02(-0.23%) |
Apr 03, 2006 | 9.664 | 9.686 | 9.625 | 9.625 | 36,088 | -0.05(-0.52%) |
Mar 31, 2006 | 9.602 | 9.692 | 9.596 | 9.675 | 73,776 | +0.07(+0.70%) |
Mar 30, 2006 | 9.591 | 9.608 | 9.568 | 9.608 | 39,821 | +0.02(+0.23%) |
Mar 29, 2006 | 9.574 | 9.585 | 9.557 | 9.585 | 22,044 | +0.00(+0.00%) |
Mar 28, 2006 | 9.563 | 9.585 | 9.551 | 9.585 | 39,643 | +0.00(+0.00%) |
Mar 27, 2006 | 9.568 | 9.591 | 9.563 | 9.585 | 71,287 | +0.01(+0.06%) |
Mar 24, 2006 | 9.546 | 9.580 | 9.540 | 9.580 | 47,821 | -0.02(-0.18%) |
Mar 23, 2006 | 9.608 | 9.608 | 9.568 | 9.596 | 25,955 | +0.01(+0.12%) |
Mar 22, 2006 | 9.591 | 9.608 | 9.585 | 9.585 | 39,643 | +0.00(+0.00%) |
Mar 21, 2006 | 9.574 | 9.585 | 9.568 | 9.585 | 27,732 | +0.01(+0.12%) |
Mar 20, 2006 | 9.585 | 9.591 | 9.574 | 9.574 | 40,355 | -0.01(-0.06%) |
Mar 17, 2006 | 9.580 | 9.602 | 9.563 | 9.580 | 15,999 | +0.01(+0.12%) |
Mar 16, 2006 | 9.551 | 9.585 | 9.551 | 9.568 | 36,799 | +0.01(+0.06%) |
Mar 15, 2006 | 9.557 | 9.563 | 9.540 | 9.563 | 345,239 | +0.01(+0.12%) |
Mar 14, 2006 | 9.529 | 9.551 | 9.529 | 9.551 | 39,288 | +0.02(+0.18%) |
Mar 13, 2006 | 9.535 | 9.546 | 9.529 | 9.535 | 67,199 | +0.01(+0.06%) |
Mar 10, 2006 | 9.546 | 9.546 | 9.523 | 9.529 | 84,443 | -0.02(-0.18%) |
Mar 09, 2006 | 9.518 | 9.546 | 9.518 | 9.546 | 55,288 | +0.03(+0.30%) |
Mar 08, 2006 | 9.512 | 9.529 | 9.495 | 9.518 | 73,065 | +0.01(+0.06%) |
Mar 07, 2006 | 9.529 | 9.551 | 9.506 | 9.512 | 172,619 | -0.01(-0.06%) |
Mar 06, 2006 | 9.585 | 9.585 | 9.512 | 9.518 | 99,554 | -0.07(-0.70%) |
Mar 03, 2006 | 9.580 | 9.602 | 9.568 | 9.585 | 57,954 | +0.00(+0.00%) |
Mar 02, 2006 | 9.602 | 9.602 | 9.557 | 9.585 | 68,443 | -0.02(-0.18%) |
Mar 01, 2006 | 9.608 | 9.619 | 9.580 | 9.602 | 48,888 | -0.01(-0.06%) |
Feb 28, 2006 | 9.591 | 9.613 | 9.585 | 9.608 | 54,577 | +0.02(+0.18%) |
Feb 27, 2006 | 9.619 | 9.619 | 9.568 | 9.591 | 67,199 | -0.01(-0.12%) |
Feb 24, 2006 | 9.602 | 9.619 | 9.591 | 9.602 | 55,465 | +0.01(+0.12%) |
Feb 23, 2006 | 9.580 | 9.596 | 9.574 | 9.591 | 15,822 | +0.00(+0.00%) |
Feb 22, 2006 | 9.585 | 9.619 | 9.563 | 9.591 | 84,976 | +0.01(+0.12%) |
Feb 21, 2006 | 9.580 | 9.596 | 9.563 | 9.580 | 79,998 | +0.00(+0.00%) |
Feb 17, 2006 | 9.596 | 9.596 | 9.563 | 9.580 | 86,221 | -0.02(-0.18%) |
Feb 16, 2006 | 9.563 | 9.596 | 9.557 | 9.596 | 53,688 | +0.00(+0.00%) |
Feb 15, 2006 | 9.602 | 9.602 | 9.563 | 9.596 | 132,975 | -0.01(-0.06%) |
Feb 14, 2006 | 9.580 | 9.602 | 9.580 | 9.602 | 13,155 | +0.00(+0.00%) |
Feb 13, 2006 | 9.585 | 9.602 | 9.563 | 9.602 | 56,888 | +0.01(+0.06%) |
Feb 10, 2006 | 9.580 | 9.596 | 9.568 | 9.596 | 30,044 | +0.01(+0.12%) |
Feb 09, 2006 | 9.563 | 9.585 | 9.551 | 9.585 | 52,977 | +0.02(+0.18%) |
Feb 08, 2006 | 9.551 | 9.568 | 9.518 | 9.568 | 27,021 | +0.02(+0.24%) |
Feb 07, 2006 | 9.563 | 9.580 | 9.518 | 9.546 | 54,577 | -0.05(-0.53%) |
Feb 06, 2006 | 9.540 | 9.596 | 9.540 | 9.596 | 69,865 | +0.06(+0.59%) |
Feb 03, 2006 | 9.551 | 9.563 | 9.540 | 9.540 | 30,932 | -0.03(-0.29%) |
Feb 02, 2006 | 9.563 | 9.568 | 9.523 | 9.568 | 45,510 | +0.00(+0.00%) |