Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.16 | 10.16 | 10.09 | 10.10 | 3,300 | +0.01(+0.10%) |
Apr 27, 2006 | 10.01 | 10.15 | 10.01 | 10.09 | 2,500 | +0.09(+0.90%) |
Apr 26, 2006 | 10.00 | 10.10 | 10.00 | 10.00 | 1,100 | -0.06(-0.60%) |
Apr 25, 2006 | 9.880 | 10.06 | 9.880 | 10.06 | 25,800 | +0.18(+1.82%) |
Apr 24, 2006 | 9.880 | 9.890 | 9.800 | 9.880 | 2,500 | -0.07(-0.70%) |
Apr 21, 2006 | 9.920 | 9.950 | 9.870 | 9.950 | 2,100 | -0.03(-0.30%) |
Apr 20, 2006 | 9.890 | 10.15 | 9.890 | 9.980 | 20,400 | +0.10(+1.01%) |
Apr 19, 2006 | 9.910 | 9.980 | 9.750 | 9.880 | 5,400 | -0.03(-0.30%) |
Apr 18, 2006 | 10.00 | 10.07 | 9.910 | 9.910 | 23,500 | -0.19(-1.88%) |
Apr 17, 2006 | 10.00 | 10.11 | 9.980 | 10.10 | 7,200 | +0.10(+1.00%) |
Apr 13, 2006 | 9.970 | 10.14 | 9.970 | 10.00 | 5,200 | +0.13(+1.32%) |
Apr 12, 2006 | 9.900 | 9.950 | 9.860 | 9.870 | 1,600 | -0.08(-0.80%) |
Apr 11, 2006 | 9.920 | 9.950 | 9.870 | 9.950 | 500 | +0.00(+0.00%) |
Apr 10, 2006 | 9.900 | 10.05 | 9.900 | 9.950 | 1,300 | -0.06(-0.60%) |
Apr 07, 2006 | 9.980 | 10.16 | 9.950 | 10.01 | 4,100 | +0.01(+0.10%) |
Apr 06, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 1,400 | +0.09(+0.91%) |
Apr 05, 2006 | 9.700 | 9.990 | 9.700 | 9.910 | 4,400 | +0.16(+1.64%) |
Apr 04, 2006 | 10.08 | 10.08 | 9.750 | 9.750 | 4,100 | -0.43(-4.22%) |
Apr 03, 2006 | 10.20 | 10.25 | 10.15 | 10.18 | 9,700 | -0.07(-0.68%) |
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%) |