Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.559 | 9.789 | 9.390 | 9.487 | 138,693 | -0.11(-1.13%) |
Apr 27, 2006 | 9.656 | 9.801 | 9.463 | 9.595 | 244,246 | -0.14(-1.43%) |
Apr 26, 2006 | 9.601 | 9.746 | 9.577 | 9.734 | 261,645 | +0.19(+2.02%) |
Apr 25, 2006 | 9.620 | 9.620 | 9.457 | 9.541 | 165,537 | -0.05(-0.57%) |
Apr 24, 2006 | 9.529 | 9.620 | 9.354 | 9.595 | 244,578 | +0.08(+0.89%) |
Apr 21, 2006 | 9.746 | 9.746 | 9.354 | 9.511 | 515,337 | -0.14(-1.50%) |
Apr 20, 2006 | 9.601 | 9.656 | 9.595 | 9.656 | 203,318 | +0.01(+0.06%) |
Apr 19, 2006 | 9.547 | 9.674 | 9.505 | 9.650 | 804,821 | +0.08(+0.82%) |
Apr 18, 2006 | 9.439 | 9.614 | 9.426 | 9.571 | 894,632 | +0.14(+1.47%) |
Apr 17, 2006 | 9.499 | 9.511 | 9.354 | 9.433 | 251,869 | -0.08(-0.89%) |
Apr 13, 2006 | 9.553 | 9.620 | 9.475 | 9.517 | 182,936 | -0.04(-0.38%) |
Apr 12, 2006 | 9.674 | 9.777 | 9.505 | 9.553 | 208,454 | -0.16(-1.62%) |
Apr 11, 2006 | 9.843 | 9.879 | 9.636 | 9.710 | 227,676 | -0.13(-1.35%) |
Apr 10, 2006 | 9.939 | 9.939 | 9.680 | 9.843 | 155,761 | -0.10(-1.03%) |
Apr 07, 2006 | 10.16 | 10.17 | 9.885 | 9.945 | 186,250 | -0.16(-1.61%) |
Apr 06, 2006 | 10.19 | 10.22 | 10.07 | 10.11 | 490,813 | -0.10(-0.95%) |
Apr 05, 2006 | 10.20 | 10.26 | 10.10 | 10.21 | 234,635 | +0.07(+0.65%) |
Apr 04, 2006 | 10.22 | 10.29 | 10.08 | 10.14 | 388,408 | -0.66(-6.14%) |
Apr 03, 2006 | 10.38 | 10.80 | 10.10 | 10.80 | 284,512 | +0.43(+4.13%) |
Mar 31, 2006 | 10.28 | 10.37 | 10.01 | 10.37 | 480,705 | +0.13(+1.30%) |
Mar 30, 2006 | 10.39 | 10.39 | 10.07 | 10.24 | 129,911 | -0.14(-1.34%) |
Mar 29, 2006 | 10.10 | 10.38 | 10.08 | 10.38 | 249,549 | +0.27(+2.69%) |
Mar 28, 2006 | 10.09 | 10.13 | 9.988 | 10.11 | 437,622 | +0.04(+0.42%) |
Mar 27, 2006 | 10.13 | 10.20 | 9.976 | 10.07 | 495,121 | -0.06(-0.60%) |
Mar 24, 2006 | 10.36 | 10.36 | 9.964 | 10.13 | 545,495 | -0.22(-2.10%) |
Mar 23, 2006 | 10.27 | 10.35 | 10.16 | 10.34 | 934,401 | +0.08(+0.76%) |
Mar 22, 2006 | 9.958 | 10.28 | 9.885 | 10.27 | 434,639 | +0.21(+2.04%) |
Mar 21, 2006 | 10.05 | 10.17 | 9.897 | 10.06 | 332,235 | +0.01(+0.12%) |
Mar 20, 2006 | 10.17 | 10.17 | 9.909 | 10.05 | 437,125 | -0.14(-1.42%) |
Mar 17, 2006 | 10.10 | 10.26 | 9.982 | 10.19 | 1,503,426 | +0.14(+1.44%) |
Mar 16, 2006 | 9.764 | 10.10 | 9.764 | 10.05 | 637,295 | +0.34(+3.48%) |
Mar 15, 2006 | 9.469 | 9.795 | 9.396 | 9.710 | 538,204 | +0.21(+2.22%) |
Mar 14, 2006 | 9.420 | 9.517 | 9.203 | 9.499 | 313,842 | +0.03(+0.32%) |
Mar 13, 2006 | 9.626 | 9.686 | 9.378 | 9.469 | 381,117 | -0.08(-0.88%) |
Mar 10, 2006 | 9.439 | 9.553 | 9.354 | 9.553 | 493,464 | +0.16(+1.74%) |
Mar 09, 2006 | 9.227 | 9.414 | 9.143 | 9.390 | 268,439 | +0.13(+1.37%) |
Mar 08, 2006 | 9.185 | 9.276 | 9.028 | 9.264 | 236,624 | +0.08(+0.85%) |
Mar 07, 2006 | 9.161 | 9.276 | 9.113 | 9.185 | 543,838 | +0.04(+0.40%) |
Mar 06, 2006 | 9.076 | 9.167 | 8.944 | 9.149 | 265,622 | +0.07(+0.80%) |
Mar 03, 2006 | 9.173 | 9.179 | 8.992 | 9.076 | 298,431 | -0.14(-1.57%) |
Mar 02, 2006 | 9.282 | 9.318 | 9.076 | 9.221 | 196,689 | -0.08(-0.91%) |
Mar 01, 2006 | 9.089 | 9.559 | 9.089 | 9.306 | 621,221 | +0.25(+2.80%) |
Feb 28, 2006 | 9.167 | 9.203 | 8.944 | 9.052 | 423,206 | -0.11(-1.25%) |
Feb 27, 2006 | 8.938 | 9.197 | 8.823 | 9.167 | 525,445 | +0.27(+2.98%) |
Feb 24, 2006 | 8.914 | 8.926 | 8.823 | 8.901 | 166,697 | +0.01(+0.14%) |
Feb 23, 2006 | 9.028 | 9.052 | 8.877 | 8.889 | 244,909 | -0.14(-1.54%) |
Feb 22, 2006 | 8.962 | 9.082 | 8.914 | 9.028 | 287,329 | +0.02(+0.27%) |
Feb 21, 2006 | 9.173 | 9.173 | 8.932 | 9.004 | 292,466 | -0.11(-1.19%) |
Feb 17, 2006 | 9.064 | 9.155 | 9.028 | 9.113 | 687,503 | +0.08(+0.94%) |
Feb 16, 2006 | 9.107 | 9.113 | 8.992 | 9.028 | 235,630 | -0.07(-0.73%) |
Feb 15, 2006 | 9.046 | 9.155 | 9.022 | 9.095 | 329,252 | +0.04(+0.47%) |
Feb 14, 2006 | 9.082 | 9.082 | 8.980 | 9.052 | 304,397 | +0.03(+0.33%) |
Feb 13, 2006 | 9.113 | 9.125 | 8.883 | 9.022 | 402,824 | +0.14(+1.56%) |
Feb 10, 2006 | 8.865 | 8.980 | 8.672 | 8.883 | 228,173 | -0.02(-0.27%) |
Feb 09, 2006 | 9.076 | 9.155 | 8.829 | 8.907 | 246,732 | -0.17(-1.86%) |
Feb 08, 2006 | 8.974 | 9.119 | 8.775 | 9.076 | 508,709 | +0.10(+1.08%) |
Feb 07, 2006 | 8.841 | 8.980 | 8.787 | 8.980 | 341,017 | +0.11(+1.29%) |
Feb 06, 2006 | 8.726 | 8.883 | 8.690 | 8.865 | 216,739 | +0.12(+1.38%) |
Feb 03, 2006 | 8.962 | 8.962 | 8.600 | 8.745 | 236,790 | -0.24(-2.62%) |
Feb 02, 2006 | 9.143 | 9.143 | 8.889 | 8.980 | 353,610 | -0.19(-2.11%) |