Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.609 | 10.15 | 9.406 | 9.893 | 173,208 | +0.06(+0.60%) |
Apr 27, 2006 | 9.767 | 10.03 | 9.631 | 9.834 | 144,377 | +0.05(+0.51%) |
Apr 26, 2006 | 9.789 | 9.875 | 9.703 | 9.785 | 204,700 | +0.02(+0.18%) |
Apr 25, 2006 | 9.852 | 9.875 | 9.469 | 9.767 | 381,679 | -0.12(-1.23%) |
Apr 24, 2006 | 9.960 | 10.01 | 9.875 | 9.888 | 173,208 | -0.06(-0.59%) |
Apr 21, 2006 | 10.17 | 10.17 | 9.920 | 9.947 | 190,507 | -0.14(-1.34%) |
Apr 20, 2006 | 10.09 | 10.16 | 9.951 | 10.08 | 130,627 | -0.06(-0.62%) |
Apr 19, 2006 | 10.01 | 10.18 | 9.965 | 10.15 | 229,096 | +0.14(+1.35%) |
Apr 18, 2006 | 9.897 | 10.01 | 9.843 | 10.01 | 168,551 | +0.11(+1.14%) |
Apr 17, 2006 | 9.879 | 9.983 | 9.852 | 9.897 | 135,949 | +0.02(+0.18%) |
Apr 13, 2006 | 9.906 | 9.987 | 9.803 | 9.879 | 117,320 | -0.03(-0.27%) |
Apr 12, 2006 | 9.807 | 9.956 | 9.771 | 9.906 | 98,247 | +0.06(+0.64%) |
Apr 11, 2006 | 10.03 | 10.03 | 9.789 | 9.843 | 128,852 | -0.16(-1.58%) |
Apr 10, 2006 | 10.03 | 10.17 | 9.938 | 10.00 | 83,388 | -0.07(-0.72%) |
Apr 07, 2006 | 10.24 | 10.36 | 10.01 | 10.07 | 193,833 | -0.18(-1.80%) |
Apr 06, 2006 | 10.44 | 10.46 | 10.24 | 10.26 | 257,040 | -0.16(-1.56%) |
Apr 05, 2006 | 10.24 | 10.45 | 10.18 | 10.42 | 166,333 | +0.18(+1.81%) |
Apr 04, 2006 | 10.12 | 10.24 | 10.08 | 10.24 | 182,301 | -0.04(-0.35%) |
Apr 03, 2006 | 10.53 | 10.57 | 10.25 | 10.27 | 292,746 | -0.22(-2.06%) |
Mar 31, 2006 | 10.38 | 10.51 | 10.24 | 10.49 | 219,116 | +0.16(+1.53%) |
Mar 30, 2006 | 10.46 | 10.50 | 10.30 | 10.33 | 196,716 | -0.15(-1.42%) |
Mar 29, 2006 | 10.28 | 10.60 | 10.24 | 10.48 | 191,172 | +0.23(+2.24%) |
Mar 28, 2006 | 10.33 | 10.35 | 10.06 | 10.25 | 253,270 | -0.05(-0.53%) |
Mar 27, 2006 | 10.33 | 10.35 | 10.23 | 10.30 | 188,289 | -0.02(-0.22%) |
Mar 24, 2006 | 10.24 | 10.33 | 10.15 | 10.33 | 82,501 | +0.11(+1.10%) |
Mar 23, 2006 | 10.18 | 10.27 | 10.08 | 10.21 | 102,017 | +0.01(+0.13%) |
Mar 22, 2006 | 9.965 | 10.20 | 9.920 | 10.20 | 146,816 | +0.21(+2.12%) |
Mar 21, 2006 | 10.33 | 10.37 | 9.987 | 9.987 | 178,309 | -0.51(-4.81%) |
Mar 20, 2006 | 10.55 | 10.55 | 10.33 | 10.49 | 173,873 | -0.05(-0.51%) |
Mar 17, 2006 | 10.46 | 10.61 | 10.42 | 10.55 | 627,409 | +0.13(+1.26%) |
Mar 16, 2006 | 10.34 | 10.46 | 10.24 | 10.42 | 201,817 | +0.07(+0.65%) |
Mar 15, 2006 | 10.16 | 10.35 | 10.15 | 10.35 | 167,885 | +0.17(+1.68%) |
Mar 14, 2006 | 10.10 | 10.20 | 9.978 | 10.18 | 114,437 | +0.08(+0.80%) |
Mar 13, 2006 | 10.23 | 10.23 | 10.06 | 10.10 | 127,965 | -0.09(-0.89%) |
Mar 10, 2006 | 10.05 | 10.19 | 10.02 | 10.19 | 149,478 | +0.10(+1.03%) |
Mar 09, 2006 | 10.08 | 10.21 | 9.951 | 10.08 | 207,805 | -0.03(-0.31%) |
Mar 08, 2006 | 9.942 | 10.13 | 9.821 | 10.11 | 200,930 | +0.17(+1.68%) |
Mar 07, 2006 | 10.12 | 10.13 | 9.920 | 9.947 | 118,651 | -0.19(-1.91%) |
Mar 06, 2006 | 9.564 | 10.16 | 9.564 | 10.14 | 160,123 | +0.15(+1.49%) |
Mar 03, 2006 | 10.09 | 10.12 | 9.987 | 9.992 | 220,447 | -0.12(-1.16%) |
Mar 02, 2006 | 10.21 | 10.23 | 10.04 | 10.11 | 224,439 | -0.10(-1.02%) |
Mar 01, 2006 | 10.02 | 10.24 | 9.978 | 10.21 | 174,982 | +0.23(+2.35%) |
Feb 28, 2006 | 10.04 | 10.10 | 9.951 | 9.978 | 283,431 | -0.06(-0.63%) |
Feb 27, 2006 | 10.10 | 10.11 | 10.01 | 10.04 | 135,949 | -0.01(-0.13%) |
Feb 24, 2006 | 10.11 | 10.11 | 9.983 | 10.06 | 138,832 | -0.05(-0.45%) |
Feb 23, 2006 | 10.01 | 10.13 | 9.929 | 10.10 | 155,244 | +0.09(+0.90%) |
Feb 22, 2006 | 10.03 | 10.10 | 9.965 | 10.01 | 239,741 | +0.07(+0.68%) |
Feb 21, 2006 | 10.15 | 10.16 | 9.942 | 9.942 | 204,700 | -0.20(-2.00%) |
Feb 17, 2006 | 10.10 | 10.15 | 9.924 | 10.15 | 156,131 | +0.05(+0.45%) |
Feb 16, 2006 | 10.06 | 10.12 | 9.987 | 10.10 | 397,647 | +0.07(+0.67%) |
Feb 15, 2006 | 9.879 | 10.03 | 9.771 | 10.03 | 505,653 | +0.10(+1.00%) |
Feb 14, 2006 | 10.15 | 10.21 | 9.920 | 9.933 | 4,992,659 | -0.20(-2.00%) |
Feb 13, 2006 | 10.26 | 10.32 | 10.13 | 10.14 | 662,228 | -0.10(-0.97%) |
Feb 10, 2006 | 10.32 | 10.48 | 10.22 | 10.24 | 1,203,365 | +0.43(+4.37%) |
Feb 09, 2006 | 9.758 | 9.947 | 9.694 | 9.807 | 178,309 | +0.05(+0.51%) |
Feb 08, 2006 | 9.451 | 9.771 | 9.392 | 9.758 | 351,517 | +0.26(+2.75%) |
Feb 07, 2006 | 9.694 | 9.843 | 9.473 | 9.496 | 329,339 | -0.23(-2.36%) |
Feb 06, 2006 | 9.604 | 9.726 | 9.370 | 9.726 | 191,837 | +0.08(+0.79%) |
Feb 03, 2006 | 9.866 | 9.920 | 9.640 | 9.649 | 114,215 | -0.23(-2.28%) |
Feb 02, 2006 | 10.20 | 10.20 | 9.875 | 9.875 | 137,945 | -0.37(-3.61%) |