Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.15 | 10.25 | 10.06 | 10.25 | 5,500 | +0.20(+1.99%) |
Mar 30, 2006 | 10.05 | 10.20 | 10.05 | 10.05 | 7,900 | +0.10(+1.01%) |
Mar 29, 2006 | 10.06 | 10.09 | 9.950 | 9.950 | 1,900 | -0.18(-1.78%) |
Mar 28, 2006 | 10.11 | 10.14 | 10.11 | 10.13 | 21,000 | -0.03(-0.30%) |
Mar 27, 2006 | 10.20 | 10.25 | 10.01 | 10.16 | 11,800 | +0.15(+1.50%) |
Mar 24, 2006 | 9.860 | 10.10 | 9.860 | 10.01 | 7,500 | +0.24(+2.46%) |
Mar 23, 2006 | 9.770 | 9.770 | 9.770 | 9.770 | 2,000 | +0.00(+0.00%) |
Mar 22, 2006 | 9.800 | 9.800 | 9.770 | 9.770 | 4,200 | -0.03(-0.31%) |
Mar 21, 2006 | 9.950 | 9.950 | 9.770 | 9.800 | 1,100 | -0.15(-1.51%) |
Mar 20, 2006 | 10.00 | 10.00 | 9.950 | 9.950 | 5,500 | -0.05(-0.50%) |
Mar 17, 2006 | 9.800 | 10.00 | 9.800 | 10.00 | 16,300 | +0.20(+2.04%) |
Mar 16, 2006 | 9.900 | 9.900 | 9.750 | 9.800 | 11,900 | -0.20(-2.00%) |
Mar 15, 2006 | 9.900 | 10.00 | 9.770 | 10.00 | 13,100 | +0.11(+1.11%) |
Mar 14, 2006 | 9.770 | 10.00 | 9.770 | 9.890 | 7,400 | +0.12(+1.23%) |
Mar 13, 2006 | 9.670 | 9.770 | 9.510 | 9.770 | 2,500 | +0.00(+0.00%) |
Mar 10, 2006 | 9.710 | 9.770 | 9.710 | 9.770 | 900 | +0.05(+0.51%) |
Mar 09, 2006 | 9.800 | 9.800 | 9.610 | 9.720 | 7,900 | -0.10(-1.02%) |
Mar 08, 2006 | 9.810 | 9.820 | 9.800 | 9.820 | 4,400 | -0.03(-0.30%) |
Mar 07, 2006 | 9.900 | 9.900 | 9.750 | 9.850 | 17,900 | -0.09(-0.91%) |
Mar 06, 2006 | 9.850 | 9.940 | 9.810 | 9.940 | 700 | -0.04(-0.40%) |
Mar 03, 2006 | 9.800 | 9.980 | 9.800 | 9.980 | 6,300 | +0.17(+1.73%) |
Mar 02, 2006 | 9.760 | 9.850 | 9.760 | 9.810 | 3,700 | -0.04(-0.41%) |
Mar 01, 2006 | 9.700 | 9.900 | 9.700 | 9.850 | 6,200 | +0.05(+0.51%) |
Feb 28, 2006 | 9.850 | 9.980 | 9.710 | 9.800 | 5,100 | -0.05(-0.51%) |
Feb 27, 2006 | 9.750 | 9.850 | 9.610 | 9.850 | 7,900 | +0.05(+0.51%) |
Feb 24, 2006 | 9.990 | 9.990 | 9.800 | 9.800 | 11,500 | -0.14(-1.41%) |
Feb 23, 2006 | 9.900 | 9.950 | 9.810 | 9.940 | 4,000 | +0.03(+0.30%) |
Feb 22, 2006 | 9.930 | 10.00 | 9.910 | 9.910 | 7,000 | -0.02(-0.20%) |
Feb 21, 2006 | 9.900 | 10.05 | 9.900 | 9.930 | 2,700 | -0.02(-0.20%) |
Feb 17, 2006 | 9.950 | 10.00 | 9.950 | 9.950 | 8,700 | +0.00(+0.00%) |
Feb 16, 2006 | 9.950 | 10.00 | 9.940 | 9.950 | 14,500 | +0.05(+0.51%) |
Feb 15, 2006 | 9.900 | 10.00 | 9.900 | 9.900 | 1,300 | -0.10(-1.00%) |
Feb 14, 2006 | 10.00 | 10.01 | 9.950 | 10.00 | 13,900 | +0.05(+0.50%) |
Feb 13, 2006 | 9.950 | 10.00 | 9.950 | 9.950 | 17,900 | -0.05(-0.50%) |
Feb 10, 2006 | 10.10 | 10.10 | 9.950 | 10.00 | 13,600 | -0.19(-1.86%) |
Feb 09, 2006 | 10.25 | 10.25 | 10.05 | 10.19 | 18,300 | -0.15(-1.45%) |
Feb 08, 2006 | 10.29 | 10.34 | 10.15 | 10.34 | 2,000 | -0.10(-0.96%) |
Feb 07, 2006 | 10.49 | 10.49 | 10.25 | 10.44 | 3,100 | -0.05(-0.48%) |
Feb 06, 2006 | 10.15 | 10.49 | 10.15 | 10.49 | 6,600 | +0.41(+4.07%) |
Feb 03, 2006 | 10.08 | 10.08 | 10.08 | 10.08 | 600 | -0.10(-0.98%) |
Feb 02, 2006 | 10.00 | 10.18 | 9.980 | 10.18 | 1,800 | +0.06(+0.59%) |
Feb 01, 2006 | 9.970 | 10.12 | 9.970 | 10.12 | 9,500 | +0.12(+1.20%) |
Jan 31, 2006 | 9.950 | 10.04 | 9.950 | 10.00 | 3,800 | +0.03(+0.30%) |
Jan 30, 2006 | 9.950 | 10.01 | 9.950 | 9.970 | 93,400 | -0.03(-0.30%) |
Jan 27, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | +0.00(+0.00%) |
Jan 26, 2006 | 10.00 | 10.00 | 9.980 | 10.00 | 7,200 | +0.02(+0.20%) |
Jan 25, 2006 | 9.970 | 10.00 | 9.960 | 9.980 | 4,200 | -0.02(-0.20%) |
Jan 24, 2006 | 9.980 | 10.00 | 9.970 | 10.00 | 4,700 | -0.01(-0.11%) |
Jan 23, 2006 | 9.960 | 10.02 | 9.950 | 10.01 | 5,400 | +0.00(+0.01%) |
Jan 20, 2006 | 10.05 | 10.05 | 10.01 | 10.01 | 2,000 | +0.06(+0.60%) |
Jan 19, 2006 | 9.950 | 10.05 | 9.950 | 9.950 | 2,000 | -0.04(-0.40%) |
Jan 18, 2006 | 10.05 | 10.06 | 9.990 | 9.990 | 32,700 | -0.06(-0.60%) |
Jan 17, 2006 | 10.05 | 10.05 | 10.05 | 10.05 | 1,500 | -0.11(-1.08%) |
Jan 13, 2006 | 10.16 | 10.16 | 10.15 | 10.16 | 600 | -0.09(-0.88%) |
Jan 12, 2006 | 10.35 | 10.45 | 10.25 | 10.25 | 31,200 | -0.05(-0.49%) |
Jan 11, 2006 | 10.10 | 10.30 | 10.10 | 10.30 | 1,200 | +0.30(+3.00%) |
Jan 10, 2006 | 10.10 | 10.10 | 9.900 | 10.00 | 12,300 | -0.15(-1.48%) |
Jan 09, 2006 | 10.16 | 10.25 | 10.15 | 10.15 | 6,600 | -0.05(-0.49%) |
Jan 06, 2006 | 10.15 | 10.25 | 10.15 | 10.20 | 4,800 | +0.05(+0.49%) |
Jan 05, 2006 | 10.29 | 10.39 | 10.15 | 10.15 | 22,500 | -0.34(-3.24%) |
Jan 04, 2006 | 10.69 | 10.75 | 10.40 | 10.49 | 24,400 | -0.20(-1.87%) |