Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.875 | 9.907 | 9.810 | 9.810 | 58,953 | -0.03(-0.33%) |
Apr 27, 2006 | 9.797 | 9.875 | 9.777 | 9.842 | 50,487 | +0.10(+1.00%) |
Apr 26, 2006 | 9.784 | 9.790 | 9.712 | 9.745 | 56,029 | -0.02(-0.20%) |
Apr 25, 2006 | 9.758 | 9.771 | 9.699 | 9.764 | 117,137 | +0.02(+0.20%) |
Apr 24, 2006 | 9.712 | 9.784 | 9.648 | 9.745 | 117,907 | +0.03(+0.33%) |
Apr 21, 2006 | 9.745 | 9.797 | 9.615 | 9.712 | 170,242 | -0.06(-0.66%) |
Apr 20, 2006 | 9.745 | 9.810 | 9.719 | 9.777 | 74,192 | -0.03(-0.27%) |
Apr 19, 2006 | 9.745 | 9.810 | 9.745 | 9.803 | 56,952 | +0.01(+0.07%) |
Apr 18, 2006 | 9.758 | 9.803 | 9.745 | 9.797 | 102,360 | +0.04(+0.40%) |
Apr 17, 2006 | 9.842 | 9.907 | 9.745 | 9.758 | 150,693 | -0.15(-1.51%) |
Apr 13, 2006 | 9.875 | 9.927 | 9.842 | 9.907 | 58,953 | +0.03(+0.33%) |
Apr 12, 2006 | 9.907 | 9.940 | 9.862 | 9.875 | 82,812 | -0.06(-0.59%) |
Apr 11, 2006 | 9.907 | 9.953 | 9.901 | 9.933 | 67,881 | +0.02(+0.20%) |
Apr 10, 2006 | 9.940 | 9.966 | 9.901 | 9.914 | 92,663 | -0.04(-0.39%) |
Apr 07, 2006 | 10.00 | 10.01 | 9.907 | 9.953 | 52,488 | -0.04(-0.39%) |
Apr 06, 2006 | 9.992 | 10.04 | 9.920 | 9.992 | 52,180 | -0.01(-0.13%) |
Apr 05, 2006 | 10.03 | 10.04 | 9.953 | 10.00 | 65,572 | +0.03(+0.33%) |
Apr 04, 2006 | 9.972 | 10.02 | 9.946 | 9.972 | 74,346 | +0.00(+0.00%) |
Apr 03, 2006 | 10.03 | 10.03 | 9.881 | 9.972 | 68,343 | +0.06(+0.59%) |
Mar 31, 2006 | 9.946 | 10.00 | 9.914 | 9.914 | 48,794 | -0.01(-0.13%) |
Mar 30, 2006 | 9.940 | 10.01 | 9.907 | 9.927 | 76,655 | -0.08(-0.78%) |
Mar 29, 2006 | 10.06 | 10.06 | 9.940 | 10.00 | 93,125 | -0.03(-0.32%) |
Mar 28, 2006 | 10.04 | 10.04 | 9.966 | 10.04 | 85,428 | -0.02(-0.19%) |
Mar 27, 2006 | 10.02 | 10.07 | 10.01 | 10.06 | 72,037 | +0.02(+0.19%) |
Mar 24, 2006 | 10.03 | 10.06 | 10.00 | 10.04 | 89,584 | -0.03(-0.26%) |
Mar 23, 2006 | 9.972 | 10.06 | 9.972 | 10.06 | 152,078 | +0.09(+0.91%) |
Mar 22, 2006 | 9.927 | 9.972 | 9.907 | 9.972 | 70,036 | +0.04(+0.39%) |
Mar 21, 2006 | 9.959 | 9.972 | 9.920 | 9.933 | 81,118 | -0.03(-0.26%) |
Mar 20, 2006 | 9.946 | 9.972 | 9.946 | 9.959 | 60,338 | +0.01(+0.07%) |
Mar 17, 2006 | 9.972 | 9.972 | 9.946 | 9.953 | 50,795 | -0.01(-0.13%) |
Mar 16, 2006 | 9.881 | 9.972 | 9.881 | 9.966 | 57,260 | +0.03(+0.26%) |
Mar 15, 2006 | 9.868 | 9.940 | 9.842 | 9.940 | 140,226 | +0.07(+0.72%) |
Mar 14, 2006 | 9.862 | 9.933 | 9.846 | 9.868 | 68,958 | +0.01(+0.13%) |
Mar 13, 2006 | 9.829 | 9.940 | 9.810 | 9.855 | 64,648 | -0.01(-0.13%) |
Mar 10, 2006 | 9.849 | 9.940 | 9.823 | 9.868 | 70,190 | +0.04(+0.40%) |
Mar 09, 2006 | 9.836 | 9.875 | 9.823 | 9.829 | 46,023 | +0.01(+0.07%) |
Mar 08, 2006 | 9.862 | 9.881 | 9.810 | 9.823 | 18,932 | +0.01(+0.13%) |
Mar 07, 2006 | 9.868 | 9.868 | 9.810 | 9.810 | 117,599 | -0.05(-0.46%) |
Mar 06, 2006 | 9.868 | 9.868 | 9.836 | 9.855 | 74,346 | +0.03(+0.26%) |
Mar 03, 2006 | 9.875 | 9.894 | 9.823 | 9.829 | 59,261 | -0.01(-0.13%) |
Mar 02, 2006 | 9.862 | 9.894 | 9.810 | 9.842 | 75,115 | -0.06(-0.59%) |
Mar 01, 2006 | 9.972 | 9.972 | 9.875 | 9.901 | 79,117 | +0.02(+0.20%) |
Feb 28, 2006 | 9.875 | 9.940 | 9.855 | 9.881 | 115,752 | +0.01(+0.07%) |
Feb 27, 2006 | 9.816 | 9.875 | 9.816 | 9.875 | 79,579 | +0.03(+0.33%) |
Feb 24, 2006 | 9.842 | 9.875 | 9.823 | 9.842 | 67,573 | +0.03(+0.33%) |
Feb 23, 2006 | 9.829 | 9.855 | 9.789 | 9.810 | 75,269 | -0.03(-0.33%) |
Feb 22, 2006 | 9.914 | 9.953 | 9.784 | 9.842 | 144,074 | -0.12(-1.24%) |
Feb 21, 2006 | 9.972 | 9.992 | 9.920 | 9.966 | 96,665 | -0.01(-0.07%) |
Feb 17, 2006 | 9.998 | 10.01 | 9.966 | 9.972 | 79,425 | -0.03(-0.32%) |
Feb 16, 2006 | 9.972 | 10.06 | 9.959 | 10.00 | 83,119 | +0.05(+0.46%) |
Feb 15, 2006 | 9.933 | 10.00 | 9.927 | 9.959 | 50,949 | +0.01(+0.07%) |
Feb 14, 2006 | 9.946 | 9.972 | 9.929 | 9.953 | 61,262 | -0.02(-0.20%) |
Feb 13, 2006 | 10.00 | 10.01 | 9.946 | 9.972 | 67,727 | -0.05(-0.52%) |
Feb 10, 2006 | 9.979 | 10.04 | 9.966 | 10.02 | 96,357 | +0.01(+0.13%) |
Feb 09, 2006 | 10.00 | 10.02 | 9.985 | 10.01 | 46,177 | +0.01(+0.06%) |
Feb 08, 2006 | 10.00 | 10.01 | 9.972 | 10.00 | 78,810 | +0.00(+0.00%) |
Feb 07, 2006 | 10.00 | 10.02 | 9.966 | 10.00 | 53,566 | +0.02(+0.20%) |
Feb 06, 2006 | 10.00 | 10.00 | 9.972 | 9.985 | 49,102 | -0.01(-0.07%) |
Feb 03, 2006 | 10.06 | 10.06 | 9.992 | 9.992 | 66,495 | -0.01(-0.13%) |
Feb 02, 2006 | 10.04 | 10.06 | 10.00 | 10.00 | 82,350 | -0.03(-0.32%) |