Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.933 | 9.961 | 9.926 | 9.961 | 3,596 | +0.04(+0.35%) |
Apr 27, 2006 | 9.887 | 9.985 | 9.887 | 9.926 | 45,112 | +0.00(+0.04%) |
Apr 26, 2006 | 9.887 | 10.00 | 9.852 | 9.923 | 89,143 | -0.01(-0.12%) |
Apr 25, 2006 | 9.911 | 9.946 | 9.911 | 9.934 | 38,060 | +0.01(+0.08%) |
Apr 24, 2006 | 10.00 | 10.00 | 9.907 | 9.926 | 18,894 | -0.07(-0.74%) |
Apr 21, 2006 | 9.887 | 10.00 | 9.887 | 10.00 | 16,762 | +0.09(+0.94%) |
Apr 20, 2006 | 9.981 | 9.981 | 9.907 | 9.907 | 26,932 | -0.02(-0.20%) |
Apr 19, 2006 | 9.989 | 9.989 | 9.911 | 9.926 | 23,590 | -0.01(-0.08%) |
Apr 18, 2006 | 9.930 | 10.00 | 9.926 | 9.934 | 36,979 | +0.01(+0.08%) |
Apr 17, 2006 | 10.08 | 10.12 | 9.926 | 9.926 | 64,649 | -0.07(-0.74%) |
Apr 13, 2006 | 10.02 | 10.20 | 9.938 | 10.00 | 178,179 | +0.04(+0.39%) |
Apr 12, 2006 | 9.978 | 10.02 | 9.961 | 9.961 | 14,352 | -0.02(-0.17%) |
Apr 11, 2006 | 10.02 | 10.02 | 9.934 | 9.978 | 30,300 | -0.05(-0.46%) |
Apr 10, 2006 | 9.961 | 10.02 | 9.946 | 10.02 | 19,626 | +0.07(+0.74%) |
Apr 07, 2006 | 10.01 | 10.08 | 9.946 | 9.950 | 37,310 | -0.10(-0.97%) |
Apr 06, 2006 | 10.10 | 10.11 | 10.05 | 10.05 | 21,714 | -0.05(-0.50%) |
Apr 05, 2006 | 10.10 | 10.10 | 9.926 | 10.10 | 50,833 | +0.02(+0.19%) |
Apr 04, 2006 | 10.07 | 10.08 | 9.965 | 10.08 | 15,423 | +0.00(+0.04%) |
Apr 03, 2006 | 9.965 | 10.08 | 9.931 | 10.07 | 29,660 | +0.09(+0.90%) |
Mar 31, 2006 | 9.961 | 10.04 | 9.926 | 9.985 | 11,549 | +0.06(+0.59%) |
Mar 30, 2006 | 10.04 | 10.04 | 9.926 | 9.926 | 68,461 | -0.04(-0.39%) |
Mar 29, 2006 | 9.985 | 10.04 | 9.950 | 9.965 | 12,633 | -0.08(-0.78%) |
Mar 28, 2006 | 9.973 | 10.06 | 9.973 | 10.04 | 12,841 | +0.00(+0.04%) |
Mar 27, 2006 | 10.06 | 10.06 | 9.958 | 10.04 | 14,303 | +0.05(+0.55%) |
Mar 24, 2006 | 10.04 | 10.04 | 9.985 | 9.985 | 17,563 | +0.00(+0.00%) |
Mar 23, 2006 | 10.00 | 10.06 | 9.985 | 9.985 | 29,542 | -0.02(-0.19%) |
Mar 22, 2006 | 10.01 | 10.08 | 10.00 | 10.00 | 15,413 | -0.01(-0.12%) |
Mar 21, 2006 | 10.06 | 10.08 | 10.02 | 10.02 | 13,489 | -0.01(-0.12%) |
Mar 20, 2006 | 10.06 | 10.08 | 9.985 | 10.03 | 21,406 | -0.02(-0.22%) |
Mar 17, 2006 | 9.985 | 10.06 | 9.985 | 10.05 | 43,417 | -0.03(-0.29%) |
Mar 16, 2006 | 10.09 | 10.09 | 10.04 | 10.08 | 33,524 | +0.03(+0.27%) |
Mar 15, 2006 | 9.965 | 10.10 | 9.926 | 10.05 | 16,284 | -0.03(-0.31%) |
Mar 14, 2006 | 10.15 | 10.15 | 10.08 | 10.08 | 38,194 | -0.02(-0.23%) |
Mar 13, 2006 | 10.18 | 10.18 | 10.10 | 10.11 | 29,002 | -0.02(-0.15%) |
Mar 10, 2006 | 10.10 | 10.15 | 10.10 | 10.12 | 19,916 | -0.02(-0.15%) |
Mar 09, 2006 | 10.14 | 10.16 | 10.08 | 10.14 | 59,906 | +0.03(+0.27%) |
Mar 08, 2006 | 10.13 | 10.16 | 10.11 | 10.11 | 24,533 | +0.01(+0.08%) |
Mar 07, 2006 | 10.12 | 10.13 | 10.08 | 10.10 | 11,752 | -0.05(-0.46%) |
Mar 06, 2006 | 10.12 | 10.18 | 10.09 | 10.15 | 5,245 | +0.07(+0.66%) |
Mar 03, 2006 | 10.12 | 10.14 | 10.08 | 10.08 | 43,024 | -0.04(-0.38%) |
Mar 02, 2006 | 10.20 | 10.20 | 10.11 | 10.12 | 18,013 | +0.00(+0.00%) |
Mar 01, 2006 | 10.16 | 10.20 | 10.12 | 10.12 | 32,239 | -0.08(-0.76%) |
Feb 28, 2006 | 10.20 | 10.20 | 10.16 | 10.20 | 1,867 | +0.00(+0.04%) |
Feb 27, 2006 | 10.20 | 10.20 | 10.15 | 10.20 | 9,887 | +0.07(+0.73%) |
Feb 24, 2006 | 10.13 | 10.20 | 10.12 | 10.12 | 72,412 | -0.04(-0.43%) |
Feb 23, 2006 | 10.12 | 10.20 | 10.12 | 10.16 | 22,824 | +0.00(+0.04%) |
Feb 22, 2006 | 10.12 | 10.16 | 10.12 | 10.16 | 20,600 | +0.02(+0.15%) |
Feb 21, 2006 | 10.08 | 10.20 | 10.08 | 10.14 | 9,050 | -0.07(-0.72%) |
Feb 17, 2006 | 10.08 | 10.22 | 10.08 | 10.22 | 65,391 | +0.14(+1.35%) |
Feb 16, 2006 | 10.09 | 10.12 | 10.07 | 10.08 | 60,883 | -0.01(-0.08%) |
Feb 15, 2006 | 10.12 | 10.12 | 10.07 | 10.09 | 39,216 | +0.03(+0.27%) |
Feb 14, 2006 | 10.10 | 10.11 | 10.06 | 10.06 | 19,813 | -0.02(-0.19%) |
Feb 13, 2006 | 10.16 | 10.16 | 10.07 | 10.08 | 23,235 | -0.00(-0.04%) |
Feb 10, 2006 | 10.11 | 10.16 | 10.06 | 10.09 | 50,576 | -0.07(-0.73%) |
Feb 09, 2006 | 10.12 | 10.16 | 10.09 | 10.16 | 56,777 | +0.00(+0.00%) |
Feb 08, 2006 | 10.15 | 10.20 | 10.12 | 10.16 | 8,849 | +0.02(+0.19%) |
Feb 07, 2006 | 10.14 | 10.20 | 10.14 | 10.14 | 10,786 | -0.00(-0.04%) |
Feb 06, 2006 | 10.30 | 10.30 | 10.14 | 10.14 | 13,399 | -0.12(-1.21%) |
Feb 03, 2006 | 10.15 | 10.27 | 10.12 | 10.27 | 6,784 | +0.04(+0.34%) |
Feb 02, 2006 | 10.22 | 10.24 | 10.10 | 10.23 | 14,203 | +0.10(+1.02%) |