Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.761 | 9.761 | 9.706 | 9.720 | 102,801 | -0.02(-0.19%) |
Apr 27, 2006 | 9.751 | 9.765 | 9.701 | 9.738 | 91,159 | -0.00(-0.05%) |
Apr 26, 2006 | 9.765 | 9.788 | 9.720 | 9.742 | 121,692 | +0.00(+0.05%) |
Apr 25, 2006 | 9.765 | 9.774 | 9.720 | 9.738 | 125,646 | -0.03(-0.28%) |
Apr 24, 2006 | 9.720 | 9.788 | 9.720 | 9.765 | 333,664 | +0.05(+0.47%) |
Apr 21, 2006 | 9.742 | 9.783 | 9.697 | 9.720 | 141,681 | -0.02(-0.23%) |
Apr 20, 2006 | 9.733 | 9.779 | 9.720 | 9.742 | 139,045 | +0.02(+0.23%) |
Apr 19, 2006 | 9.738 | 9.765 | 9.710 | 9.720 | 100,165 | -0.03(-0.28%) |
Apr 18, 2006 | 9.779 | 9.779 | 9.715 | 9.747 | 137,068 | +0.00(+0.05%) |
Apr 17, 2006 | 9.729 | 9.765 | 9.692 | 9.742 | 141,461 | +0.00(+0.05%) |
Apr 13, 2006 | 9.765 | 9.770 | 9.679 | 9.738 | 137,727 | -0.03(-0.28%) |
Apr 12, 2006 | 9.720 | 9.783 | 9.715 | 9.765 | 139,265 | +0.02(+0.23%) |
Apr 11, 2006 | 9.692 | 9.779 | 9.660 | 9.742 | 190,006 | +0.05(+0.52%) |
Apr 10, 2006 | 9.706 | 9.760 | 9.674 | 9.692 | 118,616 | -0.00(-0.05%) |
Apr 07, 2006 | 9.720 | 9.765 | 9.665 | 9.697 | 169,578 | +0.00(+0.00%) |
Apr 06, 2006 | 9.674 | 9.720 | 9.638 | 9.697 | 207,799 | +0.05(+0.47%) |
Apr 05, 2006 | 9.651 | 9.683 | 9.606 | 9.651 | 121,472 | +0.02(+0.19%) |
Apr 04, 2006 | 9.642 | 9.665 | 9.592 | 9.633 | 121,252 | -0.02(-0.19%) |
Apr 03, 2006 | 9.697 | 9.706 | 9.615 | 9.651 | 131,357 | -0.02(-0.19%) |
Mar 31, 2006 | 9.720 | 9.751 | 9.628 | 9.669 | 120,593 | -0.01(-0.09%) |
Mar 30, 2006 | 9.783 | 9.783 | 9.674 | 9.679 | 99,286 | -0.04(-0.42%) |
Mar 29, 2006 | 9.706 | 9.779 | 9.679 | 9.720 | 126,524 | +0.00(+0.00%) |
Mar 28, 2006 | 9.742 | 9.783 | 9.674 | 9.720 | 220,978 | -0.00(-0.05%) |
Mar 27, 2006 | 9.806 | 9.811 | 9.715 | 9.724 | 239,650 | -0.03(-0.28%) |
Mar 24, 2006 | 9.742 | 9.761 | 9.665 | 9.751 | 317,849 | -0.01(-0.09%) |
Mar 23, 2006 | 9.665 | 9.761 | 9.638 | 9.761 | 170,237 | +0.10(+0.99%) |
Mar 22, 2006 | 9.619 | 9.701 | 9.583 | 9.665 | 147,392 | +0.05(+0.47%) |
Mar 21, 2006 | 9.560 | 9.638 | 9.560 | 9.619 | 156,618 | +0.02(+0.24%) |
Mar 20, 2006 | 9.724 | 9.724 | 9.569 | 9.597 | 185,613 | -0.04(-0.38%) |
Mar 17, 2006 | 9.733 | 9.774 | 9.583 | 9.633 | 317,190 | -0.04(-0.42%) |
Mar 16, 2006 | 9.715 | 9.761 | 9.597 | 9.674 | 296,542 | -0.02(-0.19%) |
Mar 15, 2006 | 9.788 | 9.788 | 9.692 | 9.692 | 223,175 | -0.10(-0.98%) |
Mar 14, 2006 | 9.888 | 9.924 | 9.742 | 9.788 | 243,823 | -0.09(-0.88%) |
Mar 13, 2006 | 9.801 | 9.892 | 9.701 | 9.874 | 171,335 | -0.02(-0.18%) |
Mar 10, 2006 | 9.993 | 10.04 | 9.765 | 9.893 | 258,540 | +0.00(+0.05%) |
Mar 09, 2006 | 9.811 | 9.902 | 9.733 | 9.888 | 240,968 | -0.03(-0.28%) |
Mar 08, 2006 | 9.747 | 9.924 | 9.674 | 9.915 | 237,453 | -0.16(-1.58%) |
Mar 07, 2006 | 10.12 | 10.15 | 9.993 | 10.07 | 279,408 | -0.04(-0.41%) |
Mar 06, 2006 | 10.14 | 10.17 | 10.11 | 10.12 | 168,040 | -0.03(-0.27%) |
Mar 03, 2006 | 10.17 | 10.18 | 10.13 | 10.14 | 109,391 | -0.03(-0.27%) |
Mar 02, 2006 | 10.15 | 10.18 | 10.13 | 10.17 | 139,924 | +0.02(+0.18%) |
Mar 01, 2006 | 10.15 | 10.22 | 10.13 | 10.15 | 219,001 | -0.03(-0.27%) |
Feb 28, 2006 | 10.18 | 10.20 | 10.13 | 10.18 | 136,189 | -0.00(-0.05%) |
Feb 27, 2006 | 10.15 | 10.24 | 10.15 | 10.18 | 104,778 | +0.05(+0.49%) |
Feb 24, 2006 | 10.13 | 10.22 | 10.11 | 10.13 | 150,028 | -0.05(-0.49%) |
Feb 23, 2006 | 10.21 | 10.22 | 10.15 | 10.18 | 139,924 | +0.01(+0.09%) |
Feb 22, 2006 | 10.12 | 10.21 | 10.11 | 10.17 | 166,063 | +0.05(+0.49%) |
Feb 21, 2006 | 10.08 | 10.13 | 10.08 | 10.12 | 181,000 | +0.04(+0.36%) |
Feb 17, 2006 | 10.06 | 10.12 | 10.05 | 10.09 | 127,183 | -0.00(-0.04%) |
Feb 16, 2006 | 10.01 | 10.10 | 9.970 | 10.09 | 165,624 | +0.12(+1.23%) |
Feb 15, 2006 | 10.01 | 10.02 | 9.947 | 9.970 | 151,785 | -0.03(-0.32%) |
Feb 14, 2006 | 9.920 | 10.01 | 9.902 | 10.00 | 142,999 | +0.07(+0.69%) |
Feb 13, 2006 | 9.897 | 10.00 | 9.879 | 9.933 | 120,593 | -0.05(-0.55%) |
Feb 10, 2006 | 9.879 | 9.993 | 9.879 | 9.988 | 145,854 | +0.09(+0.92%) |
Feb 09, 2006 | 9.902 | 9.965 | 9.879 | 9.897 | 108,951 | +0.00(+0.00%) |
Feb 08, 2006 | 9.965 | 9.970 | 9.883 | 9.897 | 190,006 | -0.02(-0.23%) |
Feb 07, 2006 | 9.970 | 9.974 | 9.879 | 9.920 | 94,893 | -0.05(-0.50%) |
Feb 06, 2006 | 9.970 | 9.974 | 9.943 | 9.970 | 112,466 | +0.03(+0.32%) |
Feb 03, 2006 | 10.01 | 10.01 | 9.902 | 9.938 | 210,215 | -0.03(-0.32%) |
Feb 02, 2006 | 9.947 | 10.01 | 9.902 | 9.970 | 178,145 | +0.09(+0.92%) |