Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.642 | 9.874 | 9.555 | 9.816 | 942,004 | +0.12(+1.19%) |
Apr 27, 2006 | 9.681 | 9.903 | 9.575 | 9.700 | 796,245 | +0.01(+0.10%) |
Apr 26, 2006 | 9.671 | 9.825 | 9.575 | 9.690 | 769,803 | +0.05(+0.50%) |
Apr 25, 2006 | 9.671 | 9.739 | 9.584 | 9.642 | 749,467 | -0.05(-0.50%) |
Apr 24, 2006 | 9.912 | 10.03 | 9.661 | 9.690 | 837,010 | -0.25(-2.52%) |
Apr 21, 2006 | 10.08 | 10.16 | 9.816 | 9.941 | 616,732 | -0.12(-1.15%) |
Apr 20, 2006 | 10.12 | 10.18 | 9.951 | 10.06 | 505,798 | -0.03(-0.29%) |
Apr 19, 2006 | 9.960 | 10.11 | 9.864 | 10.09 | 639,851 | +0.17(+1.75%) |
Apr 18, 2006 | 9.546 | 9.980 | 9.604 | 9.912 | 1,084,234 | +0.37(+3.84%) |
Apr 17, 2006 | 9.758 | 9.854 | 9.478 | 9.546 | 882,094 | -0.24(-2.46%) |
Apr 13, 2006 | 9.498 | 9.903 | 9.469 | 9.787 | 461,754 | +0.31(+3.26%) |
Apr 12, 2006 | 9.382 | 9.536 | 9.189 | 9.478 | 312,551 | +0.10(+1.03%) |
Apr 11, 2006 | 9.459 | 9.594 | 9.266 | 9.382 | 897,435 | -0.12(-1.22%) |
Apr 10, 2006 | 9.854 | 9.883 | 9.392 | 9.498 | 1,447,653 | -0.40(-4.00%) |
Apr 07, 2006 | 10.14 | 10.15 | 9.816 | 9.893 | 781,093 | -0.19(-1.91%) |
Apr 06, 2006 | 10.11 | 10.11 | 9.903 | 10.09 | 861,487 | +0.01(+0.10%) |
Apr 05, 2006 | 9.970 | 10.09 | 9.806 | 10.08 | 673,418 | +0.16(+1.65%) |
Apr 04, 2006 | 10.02 | 10.11 | 9.854 | 9.912 | 873,728 | -0.18(-1.81%) |
Apr 03, 2006 | 10.28 | 10.30 | 10.02 | 10.10 | 853,379 | -0.16(-1.60%) |
Mar 31, 2006 | 10.17 | 10.27 | 10.05 | 10.26 | 1,345,640 | +0.10(+0.95%) |
Mar 30, 2006 | 10.08 | 10.17 | 9.931 | 10.16 | 873,097 | +0.08(+0.77%) |
Mar 29, 2006 | 9.922 | 10.09 | 9.787 | 10.09 | 1,170,746 | +0.22(+2.25%) |
Mar 28, 2006 | 9.960 | 9.960 | 9.777 | 9.864 | 766,020 | -0.09(-0.87%) |
Mar 27, 2006 | 9.883 | 9.970 | 9.806 | 9.951 | 1,189,177 | +0.07(+0.68%) |
Mar 24, 2006 | 9.922 | 9.922 | 9.758 | 9.883 | 602,013 | +0.00(+0.00%) |
Mar 23, 2006 | 9.883 | 9.931 | 9.777 | 9.883 | 1,406,525 | +0.00(+0.00%) |
Mar 22, 2006 | 9.931 | 9.951 | 9.690 | 9.883 | 1,232,083 | -0.08(-0.77%) |
Mar 21, 2006 | 10.12 | 10.12 | 9.854 | 9.960 | 2,369,499 | -0.12(-1.15%) |
Mar 20, 2006 | 10.18 | 10.18 | 10.02 | 10.08 | 1,650,207 | -0.12(-1.14%) |
Mar 17, 2006 | 10.23 | 10.28 | 10.09 | 10.19 | 1,988,357 | +0.01(+0.09%) |
Mar 16, 2006 | 10.52 | 10.61 | 10.10 | 10.18 | 1,633,751 | -0.36(-3.38%) |
Mar 15, 2006 | 10.61 | 10.61 | 10.45 | 10.54 | 663,571 | -0.08(-0.73%) |
Mar 14, 2006 | 10.50 | 10.62 | 10.29 | 10.62 | 993,703 | +0.13(+1.29%) |
Mar 13, 2006 | 10.30 | 10.60 | 10.30 | 10.48 | 604,202 | +0.14(+1.40%) |
Mar 10, 2006 | 10.15 | 10.51 | 10.11 | 10.34 | 1,123,970 | +0.17(+1.71%) |
Mar 09, 2006 | 10.21 | 10.31 | 10.10 | 10.16 | 1,452,044 | -0.04(-0.38%) |
Mar 08, 2006 | 10.13 | 10.31 | 10.03 | 10.20 | 1,252,758 | -0.02(-0.19%) |
Mar 07, 2006 | 10.28 | 10.33 | 10.16 | 10.22 | 797,878 | -0.08(-0.75%) |
Mar 06, 2006 | 10.45 | 10.45 | 10.13 | 10.30 | 772,910 | -0.10(-0.93%) |
Mar 03, 2006 | 10.31 | 10.56 | 10.26 | 10.39 | 712,962 | +0.02(+0.19%) |
Mar 02, 2006 | 10.47 | 10.47 | 10.26 | 10.38 | 649,944 | -0.10(-0.92%) |
Mar 01, 2006 | 10.13 | 10.60 | 10.03 | 10.47 | 904,837 | +0.39(+3.82%) |
Feb 28, 2006 | 10.07 | 10.24 | 9.999 | 10.09 | 645,454 | +0.02(+0.19%) |
Feb 27, 2006 | 10.11 | 10.19 | 9.989 | 10.07 | 869,777 | -0.05(-0.48%) |
Feb 24, 2006 | 10.06 | 10.13 | 9.835 | 10.11 | 1,325,777 | +0.02(+0.19%) |
Feb 23, 2006 | 10.11 | 10.14 | 9.960 | 10.10 | 667,016 | -0.05(-0.48%) |
Feb 22, 2006 | 10.20 | 10.33 | 10.10 | 10.14 | 693,985 | -0.09(-0.85%) |
Feb 21, 2006 | 10.53 | 10.53 | 10.08 | 10.23 | 903,070 | -0.25(-2.39%) |
Feb 17, 2006 | 10.56 | 10.61 | 10.28 | 10.48 | 559,920 | -0.10(-0.91%) |
Feb 16, 2006 | 10.27 | 10.61 | 10.27 | 10.58 | 788,823 | +0.33(+3.20%) |
Feb 15, 2006 | 10.17 | 10.34 | 10.13 | 10.25 | 454,125 | +0.03(+0.28%) |
Feb 14, 2006 | 10.24 | 10.36 | 10.03 | 10.22 | 853,332 | +0.03(+0.28%) |
Feb 13, 2006 | 10.34 | 10.46 | 10.15 | 10.19 | 972,905 | -0.17(-1.67%) |
Feb 10, 2006 | 10.31 | 10.45 | 10.14 | 10.37 | 819,473 | +0.00(+0.00%) |
Feb 09, 2006 | 10.24 | 10.49 | 10.23 | 10.37 | 852,256 | +0.10(+0.94%) |
Feb 08, 2006 | 10.01 | 10.34 | 9.951 | 10.27 | 917,900 | +0.26(+2.60%) |
Feb 07, 2006 | 9.652 | 10.10 | 9.642 | 10.01 | 1,356,190 | +0.32(+3.28%) |
Feb 06, 2006 | 9.594 | 9.854 | 9.536 | 9.690 | 827,091 | +0.07(+0.70%) |
Feb 03, 2006 | 9.874 | 9.874 | 9.594 | 9.623 | 1,123,989 | -0.32(-3.20%) |
Feb 02, 2006 | 10.12 | 10.27 | 9.787 | 9.941 | 1,032,102 | -0.24(-2.37%) |