Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.929 | 9.957 | 9.922 | 9.957 | 3,598 | +0.04(+0.35%) |
Apr 27, 2006 | 9.883 | 9.980 | 9.883 | 9.922 | 45,134 | +0.00(+0.04%) |
Apr 26, 2006 | 9.883 | 9.999 | 9.848 | 9.918 | 89,187 | -0.01(-0.12%) |
Apr 25, 2006 | 9.906 | 9.941 | 9.906 | 9.929 | 38,079 | +0.01(+0.08%) |
Apr 24, 2006 | 9.995 | 9.995 | 9.902 | 9.922 | 18,903 | -0.07(-0.74%) |
Apr 21, 2006 | 9.883 | 9.995 | 9.883 | 9.995 | 16,770 | +0.09(+0.94%) |
Apr 20, 2006 | 9.976 | 9.976 | 9.902 | 9.902 | 26,945 | -0.02(-0.20%) |
Apr 19, 2006 | 9.984 | 9.984 | 9.906 | 9.922 | 23,601 | -0.01(-0.08%) |
Apr 18, 2006 | 9.925 | 9.995 | 9.922 | 9.929 | 36,997 | +0.01(+0.08%) |
Apr 17, 2006 | 10.08 | 10.12 | 9.922 | 9.922 | 64,680 | -0.07(-0.74%) |
Apr 13, 2006 | 10.02 | 10.19 | 9.933 | 9.995 | 178,266 | +0.04(+0.39%) |
Apr 12, 2006 | 9.973 | 10.02 | 9.957 | 9.957 | 14,359 | -0.02(-0.17%) |
Apr 11, 2006 | 10.02 | 10.02 | 9.929 | 9.973 | 30,315 | -0.05(-0.46%) |
Apr 10, 2006 | 9.957 | 10.02 | 9.941 | 10.02 | 19,636 | +0.07(+0.74%) |
Apr 07, 2006 | 10.01 | 10.08 | 9.941 | 9.945 | 37,329 | -0.10(-0.97%) |
Apr 06, 2006 | 10.09 | 10.10 | 10.04 | 10.04 | 21,725 | -0.05(-0.50%) |
Apr 05, 2006 | 10.10 | 10.10 | 9.922 | 10.09 | 50,858 | +0.02(+0.19%) |
Apr 04, 2006 | 10.07 | 10.08 | 9.960 | 10.07 | 15,431 | +0.00(+0.04%) |
Apr 03, 2006 | 9.960 | 10.08 | 9.926 | 10.07 | 29,675 | +0.09(+0.90%) |
Mar 31, 2006 | 9.957 | 10.04 | 9.922 | 9.980 | 11,555 | +0.06(+0.59%) |
Mar 30, 2006 | 10.03 | 10.03 | 9.922 | 9.922 | 68,494 | -0.04(-0.39%) |
Mar 29, 2006 | 9.980 | 10.04 | 9.945 | 9.960 | 12,640 | -0.08(-0.78%) |
Mar 28, 2006 | 9.968 | 10.06 | 9.968 | 10.04 | 12,848 | +0.00(+0.04%) |
Mar 27, 2006 | 10.06 | 10.06 | 9.953 | 10.03 | 14,310 | +0.05(+0.55%) |
Mar 24, 2006 | 10.04 | 10.04 | 9.980 | 9.980 | 17,572 | +0.00(+0.00%) |
Mar 23, 2006 | 9.999 | 10.06 | 9.980 | 9.980 | 29,556 | -0.02(-0.19%) |
Mar 22, 2006 | 10.01 | 10.07 | 9.999 | 9.999 | 15,420 | -0.01(-0.12%) |
Mar 21, 2006 | 10.06 | 10.07 | 10.01 | 10.01 | 13,495 | -0.01(-0.12%) |
Mar 20, 2006 | 10.06 | 10.07 | 9.980 | 10.02 | 21,417 | -0.02(-0.22%) |
Mar 17, 2006 | 9.980 | 10.06 | 9.980 | 10.04 | 43,438 | -0.03(-0.29%) |
Mar 16, 2006 | 10.09 | 10.09 | 10.04 | 10.07 | 33,540 | +0.03(+0.27%) |
Mar 15, 2006 | 9.960 | 10.10 | 9.922 | 10.05 | 16,292 | -0.03(-0.31%) |
Mar 14, 2006 | 10.15 | 10.15 | 10.08 | 10.08 | 38,213 | -0.02(-0.23%) |
Mar 13, 2006 | 10.17 | 10.17 | 10.10 | 10.10 | 29,017 | -0.02(-0.15%) |
Mar 10, 2006 | 10.10 | 10.14 | 10.10 | 10.12 | 19,926 | -0.02(-0.15%) |
Mar 09, 2006 | 10.14 | 10.15 | 10.08 | 10.13 | 59,936 | +0.03(+0.27%) |
Mar 08, 2006 | 10.13 | 10.15 | 10.10 | 10.10 | 24,545 | +0.01(+0.08%) |
Mar 07, 2006 | 10.12 | 10.12 | 10.08 | 10.10 | 11,758 | -0.05(-0.46%) |
Mar 06, 2006 | 10.12 | 10.17 | 10.09 | 10.14 | 5,248 | +0.07(+0.66%) |
Mar 03, 2006 | 10.11 | 10.14 | 10.08 | 10.08 | 43,045 | -0.04(-0.38%) |
Mar 02, 2006 | 10.19 | 10.19 | 10.10 | 10.12 | 18,022 | +0.00(+0.00%) |
Mar 01, 2006 | 10.15 | 10.19 | 10.12 | 10.12 | 32,255 | -0.08(-0.76%) |
Feb 28, 2006 | 10.19 | 10.19 | 10.15 | 10.19 | 1,868 | +0.00(+0.04%) |
Feb 27, 2006 | 10.19 | 10.19 | 10.14 | 10.19 | 9,892 | +0.07(+0.73%) |
Feb 24, 2006 | 10.12 | 10.19 | 10.12 | 10.12 | 72,447 | -0.04(-0.42%) |
Feb 23, 2006 | 10.12 | 10.19 | 10.12 | 10.16 | 22,835 | +0.00(+0.04%) |
Feb 22, 2006 | 10.12 | 10.15 | 10.12 | 10.15 | 20,610 | +0.02(+0.15%) |
Feb 21, 2006 | 10.08 | 10.19 | 10.08 | 10.14 | 9,054 | -0.07(-0.72%) |
Feb 17, 2006 | 10.08 | 10.21 | 10.08 | 10.21 | 65,423 | +0.14(+1.35%) |
Feb 16, 2006 | 10.08 | 10.12 | 10.06 | 10.08 | 60,912 | -0.01(-0.08%) |
Feb 15, 2006 | 10.12 | 10.12 | 10.06 | 10.09 | 39,236 | +0.03(+0.27%) |
Feb 14, 2006 | 10.10 | 10.10 | 10.06 | 10.06 | 19,823 | -0.02(-0.19%) |
Feb 13, 2006 | 10.15 | 10.15 | 10.06 | 10.08 | 23,247 | -0.00(-0.04%) |
Feb 10, 2006 | 10.10 | 10.15 | 10.06 | 10.08 | 50,601 | -0.07(-0.73%) |
Feb 09, 2006 | 10.12 | 10.15 | 10.09 | 10.15 | 56,805 | +0.00(+0.00%) |
Feb 08, 2006 | 10.15 | 10.19 | 10.12 | 10.15 | 8,854 | +0.02(+0.19%) |
Feb 07, 2006 | 10.14 | 10.19 | 10.14 | 10.14 | 10,792 | -0.00(-0.04%) |
Feb 06, 2006 | 10.29 | 10.29 | 10.14 | 10.14 | 13,405 | -0.12(-1.21%) |
Feb 03, 2006 | 10.14 | 10.26 | 10.12 | 10.26 | 6,787 | +0.04(+0.34%) |
Feb 02, 2006 | 10.21 | 10.23 | 10.10 | 10.23 | 14,210 | +0.10(+1.02%) |