Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.922 | 9.955 | 9.857 | 9.857 | 58,671 | -0.03(-0.33%) |
Apr 27, 2006 | 9.844 | 9.922 | 9.825 | 9.890 | 50,245 | +0.10(+1.00%) |
Apr 26, 2006 | 9.831 | 9.838 | 9.759 | 9.792 | 55,760 | -0.02(-0.20%) |
Apr 25, 2006 | 9.805 | 9.818 | 9.746 | 9.811 | 116,576 | +0.02(+0.20%) |
Apr 24, 2006 | 9.759 | 9.831 | 9.694 | 9.792 | 117,342 | +0.03(+0.33%) |
Apr 21, 2006 | 9.792 | 9.844 | 9.661 | 9.759 | 169,426 | -0.07(-0.66%) |
Apr 20, 2006 | 9.792 | 9.857 | 9.766 | 9.825 | 73,836 | -0.03(-0.27%) |
Apr 19, 2006 | 9.792 | 9.857 | 9.792 | 9.851 | 56,679 | +0.01(+0.07%) |
Apr 18, 2006 | 9.805 | 9.851 | 9.792 | 9.844 | 101,870 | +0.04(+0.40%) |
Apr 17, 2006 | 9.890 | 9.955 | 9.792 | 9.805 | 149,971 | -0.15(-1.51%) |
Apr 13, 2006 | 9.922 | 9.975 | 9.890 | 9.955 | 58,671 | +0.03(+0.33%) |
Apr 12, 2006 | 9.955 | 9.988 | 9.909 | 9.922 | 82,415 | -0.06(-0.59%) |
Apr 11, 2006 | 9.955 | 10.00 | 9.949 | 9.981 | 67,556 | +0.02(+0.20%) |
Apr 10, 2006 | 9.988 | 10.01 | 9.949 | 9.962 | 92,219 | -0.04(-0.39%) |
Apr 07, 2006 | 10.05 | 10.06 | 9.955 | 10.00 | 52,237 | -0.04(-0.39%) |
Apr 06, 2006 | 10.04 | 10.09 | 9.968 | 10.04 | 51,930 | -0.01(-0.13%) |
Apr 05, 2006 | 10.08 | 10.09 | 10.00 | 10.05 | 65,258 | +0.03(+0.33%) |
Apr 04, 2006 | 10.02 | 10.07 | 9.994 | 10.02 | 73,989 | +0.00(+0.00%) |
Apr 03, 2006 | 10.08 | 10.08 | 9.929 | 10.02 | 68,015 | +0.06(+0.59%) |
Mar 31, 2006 | 9.994 | 10.05 | 9.962 | 9.962 | 48,560 | -0.01(-0.13%) |
Mar 30, 2006 | 9.988 | 10.06 | 9.955 | 9.975 | 76,287 | -0.08(-0.78%) |
Mar 29, 2006 | 10.11 | 10.11 | 9.988 | 10.05 | 92,678 | -0.03(-0.32%) |
Mar 28, 2006 | 10.09 | 10.09 | 10.01 | 10.09 | 85,019 | -0.02(-0.19%) |
Mar 27, 2006 | 10.07 | 10.12 | 10.06 | 10.11 | 71,692 | +0.02(+0.19%) |
Mar 24, 2006 | 10.08 | 10.11 | 10.05 | 10.09 | 89,155 | -0.03(-0.26%) |
Mar 23, 2006 | 10.02 | 10.11 | 10.02 | 10.11 | 151,350 | +0.09(+0.91%) |
Mar 22, 2006 | 9.975 | 10.02 | 9.955 | 10.02 | 69,700 | +0.04(+0.39%) |
Mar 21, 2006 | 10.01 | 10.02 | 9.968 | 9.981 | 80,730 | -0.03(-0.26%) |
Mar 20, 2006 | 9.994 | 10.02 | 9.994 | 10.01 | 60,049 | +0.01(+0.06%) |
Mar 17, 2006 | 10.02 | 10.02 | 9.994 | 10.00 | 50,552 | -0.01(-0.13%) |
Mar 16, 2006 | 9.929 | 10.02 | 9.929 | 10.01 | 56,986 | +0.03(+0.26%) |
Mar 15, 2006 | 9.916 | 9.988 | 9.890 | 9.988 | 139,554 | +0.07(+0.72%) |
Mar 14, 2006 | 9.909 | 9.981 | 9.893 | 9.916 | 68,628 | +0.01(+0.13%) |
Mar 13, 2006 | 9.877 | 9.988 | 9.857 | 9.903 | 64,339 | -0.01(-0.13%) |
Mar 10, 2006 | 9.896 | 9.988 | 9.870 | 9.916 | 69,853 | +0.04(+0.40%) |
Mar 09, 2006 | 9.883 | 9.922 | 9.870 | 9.877 | 45,803 | +0.01(+0.07%) |
Mar 08, 2006 | 9.909 | 9.929 | 9.857 | 9.870 | 18,842 | +0.01(+0.13%) |
Mar 07, 2006 | 9.916 | 9.916 | 9.857 | 9.857 | 117,035 | -0.05(-0.46%) |
Mar 06, 2006 | 9.916 | 9.916 | 9.883 | 9.903 | 73,989 | +0.03(+0.26%) |
Mar 03, 2006 | 9.922 | 9.942 | 9.870 | 9.877 | 58,977 | -0.01(-0.13%) |
Mar 02, 2006 | 9.909 | 9.942 | 9.857 | 9.890 | 74,755 | -0.06(-0.59%) |
Mar 01, 2006 | 10.02 | 10.02 | 9.922 | 9.949 | 78,738 | +0.02(+0.20%) |
Feb 28, 2006 | 9.922 | 9.988 | 9.903 | 9.929 | 115,197 | +0.01(+0.07%) |
Feb 27, 2006 | 9.864 | 9.922 | 9.864 | 9.922 | 79,198 | +0.03(+0.33%) |
Feb 24, 2006 | 9.890 | 9.922 | 9.870 | 9.890 | 67,249 | +0.03(+0.33%) |
Feb 23, 2006 | 9.877 | 9.903 | 9.837 | 9.857 | 74,909 | -0.03(-0.33%) |
Feb 22, 2006 | 9.962 | 10.00 | 9.831 | 9.890 | 143,384 | -0.12(-1.24%) |
Feb 21, 2006 | 10.02 | 10.04 | 9.968 | 10.01 | 96,202 | -0.01(-0.06%) |
Feb 17, 2006 | 10.05 | 10.06 | 10.01 | 10.02 | 79,045 | -0.03(-0.33%) |
Feb 16, 2006 | 10.02 | 10.11 | 10.01 | 10.05 | 82,721 | +0.05(+0.46%) |
Feb 15, 2006 | 9.981 | 10.05 | 9.975 | 10.01 | 50,705 | +0.01(+0.06%) |
Feb 14, 2006 | 9.994 | 10.02 | 9.977 | 10.00 | 60,968 | -0.02(-0.19%) |
Feb 13, 2006 | 10.05 | 10.06 | 9.994 | 10.02 | 67,402 | -0.05(-0.52%) |
Feb 10, 2006 | 10.03 | 10.09 | 10.01 | 10.07 | 95,895 | +0.01(+0.13%) |
Feb 09, 2006 | 10.05 | 10.07 | 10.03 | 10.06 | 45,956 | +0.01(+0.06%) |
Feb 08, 2006 | 10.05 | 10.06 | 10.02 | 10.05 | 78,432 | +0.00(+0.00%) |
Feb 07, 2006 | 10.05 | 10.07 | 10.01 | 10.05 | 53,309 | +0.02(+0.20%) |
Feb 06, 2006 | 10.05 | 10.05 | 10.02 | 10.03 | 48,867 | -0.01(-0.06%) |
Feb 03, 2006 | 10.11 | 10.11 | 10.04 | 10.04 | 66,177 | -0.01(-0.13%) |
Feb 02, 2006 | 10.09 | 10.11 | 10.05 | 10.05 | 81,955 | -0.03(-0.32%) |