Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.915 | 10.04 | 9.904 | 9.997 | 688,963 | +0.03(+0.27%) |
Apr 27, 2006 | 9.893 | 10.03 | 9.849 | 9.970 | 676,184 | +0.00(+0.00%) |
Apr 26, 2006 | 9.833 | 10.11 | 9.822 | 9.970 | 768,375 | +0.14(+1.39%) |
Apr 25, 2006 | 9.805 | 9.833 | 9.750 | 9.833 | 466,793 | +0.02(+0.22%) |
Apr 24, 2006 | 9.849 | 9.855 | 9.772 | 9.811 | 296,104 | -0.05(-0.56%) |
Apr 21, 2006 | 9.970 | 9.970 | 9.838 | 9.866 | 406,915 | +0.00(+0.00%) |
Apr 20, 2006 | 9.904 | 9.926 | 9.827 | 9.866 | 354,339 | -0.07(-0.72%) |
Apr 19, 2006 | 9.926 | 9.964 | 9.860 | 9.937 | 321,114 | +0.02(+0.17%) |
Apr 18, 2006 | 9.844 | 9.926 | 9.794 | 9.920 | 979,408 | +0.08(+0.78%) |
Apr 17, 2006 | 9.833 | 9.860 | 9.756 | 9.844 | 528,132 | +0.00(+0.00%) |
Apr 13, 2006 | 9.833 | 9.876 | 9.761 | 9.844 | 444,887 | +0.01(+0.11%) |
Apr 12, 2006 | 9.723 | 9.833 | 9.663 | 9.833 | 321,479 | +0.10(+1.07%) |
Apr 11, 2006 | 9.860 | 9.904 | 9.701 | 9.729 | 423,893 | -0.12(-1.22%) |
Apr 10, 2006 | 9.805 | 9.893 | 9.789 | 9.849 | 420,059 | +0.02(+0.17%) |
Apr 07, 2006 | 9.981 | 10.07 | 9.756 | 9.833 | 529,227 | -0.12(-1.16%) |
Apr 06, 2006 | 9.986 | 10.01 | 9.915 | 9.948 | 316,003 | -0.07(-0.71%) |
Apr 05, 2006 | 10.02 | 10.10 | 9.970 | 10.02 | 446,530 | -0.01(-0.11%) |
Apr 04, 2006 | 9.860 | 10.10 | 9.849 | 10.03 | 449,085 | +0.15(+1.50%) |
Apr 03, 2006 | 9.909 | 9.997 | 9.860 | 9.882 | 447,625 | -0.03(-0.33%) |
Mar 31, 2006 | 9.953 | 9.997 | 9.855 | 9.915 | 653,547 | -0.07(-0.71%) |
Mar 30, 2006 | 9.997 | 10.02 | 9.893 | 9.986 | 358,355 | -0.03(-0.27%) |
Mar 29, 2006 | 9.997 | 10.12 | 9.959 | 10.01 | 578,517 | +0.01(+0.05%) |
Mar 28, 2006 | 9.997 | 10.12 | 9.986 | 10.01 | 327,504 | -0.02(-0.16%) |
Mar 27, 2006 | 10.11 | 10.11 | 9.981 | 10.02 | 198,072 | -0.09(-0.87%) |
Mar 24, 2006 | 10.05 | 10.14 | 9.992 | 10.11 | 256,307 | +0.07(+0.71%) |
Mar 23, 2006 | 10.12 | 10.12 | 9.992 | 10.04 | 288,072 | -0.08(-0.81%) |
Mar 22, 2006 | 9.970 | 10.12 | 9.959 | 10.12 | 324,765 | +0.14(+1.43%) |
Mar 21, 2006 | 10.11 | 10.17 | 9.970 | 9.981 | 414,035 | -0.15(-1.46%) |
Mar 20, 2006 | 10.09 | 10.16 | 9.981 | 10.13 | 494,907 | +0.03(+0.27%) |
Mar 17, 2006 | 10.09 | 10.13 | 9.992 | 10.10 | 1,455,330 | +0.04(+0.44%) |
Mar 16, 2006 | 10.09 | 10.10 | 9.997 | 10.06 | 266,713 | +0.00(+0.00%) |
Mar 15, 2006 | 9.860 | 10.06 | 9.805 | 10.06 | 699,916 | +0.20(+2.00%) |
Mar 14, 2006 | 9.937 | 9.937 | 9.811 | 9.860 | 1,206,142 | -0.10(-1.04%) |
Mar 13, 2006 | 10.02 | 10.13 | 9.942 | 9.964 | 774,399 | -0.06(-0.60%) |
Mar 10, 2006 | 10.03 | 10.11 | 9.942 | 10.02 | 409,288 | +0.00(+0.00%) |
Mar 09, 2006 | 10.06 | 10.18 | 9.981 | 10.02 | 324,765 | -0.04(-0.44%) |
Mar 08, 2006 | 9.964 | 10.16 | 9.926 | 10.07 | 325,496 | +0.06(+0.60%) |
Mar 07, 2006 | 10.02 | 10.02 | 9.937 | 10.01 | 296,469 | -0.07(-0.65%) |
Mar 06, 2006 | 10.13 | 10.13 | 9.970 | 10.07 | 260,506 | -0.07(-0.70%) |
Mar 03, 2006 | 10.06 | 10.27 | 10.04 | 10.14 | 568,294 | +0.02(+0.16%) |
Mar 02, 2006 | 10.21 | 10.21 | 10.12 | 10.13 | 452,919 | -0.11(-1.07%) |
Mar 01, 2006 | 10.19 | 10.29 | 10.07 | 10.24 | 496,002 | +0.05(+0.48%) |
Feb 28, 2006 | 10.28 | 10.27 | 10.12 | 10.19 | 749,754 | -0.09(-0.91%) |
Feb 27, 2006 | 10.29 | 10.35 | 10.21 | 10.28 | 193,143 | -0.01(-0.05%) |
Feb 24, 2006 | 10.25 | 10.29 | 10.11 | 10.29 | 407,828 | +0.02(+0.16%) |
Feb 23, 2006 | 10.28 | 10.33 | 10.19 | 10.27 | 311,256 | +0.00(+0.00%) |
Feb 22, 2006 | 10.21 | 10.31 | 10.15 | 10.27 | 489,248 | +0.11(+1.08%) |
Feb 21, 2006 | 10.19 | 10.27 | 10.05 | 10.16 | 460,586 | -0.05(-0.54%) |
Feb 17, 2006 | 10.30 | 10.30 | 10.15 | 10.22 | 301,581 | -0.06(-0.59%) |
Feb 16, 2006 | 10.22 | 10.30 | 10.16 | 10.28 | 282,412 | +0.07(+0.70%) |
Feb 15, 2006 | 10.13 | 10.22 | 10.08 | 10.21 | 403,447 | +0.13(+1.25%) |
Feb 14, 2006 | 9.970 | 10.16 | 9.942 | 10.08 | 448,355 | +0.14(+1.38%) |
Feb 13, 2006 | 9.931 | 9.986 | 9.893 | 9.942 | 483,223 | -0.03(-0.33%) |
Feb 10, 2006 | 9.997 | 10.04 | 9.882 | 9.975 | 495,637 | +0.02(+0.22%) |
Feb 09, 2006 | 10.01 | 10.04 | 9.920 | 9.953 | 389,938 | -0.02(-0.22%) |
Feb 08, 2006 | 9.997 | 9.997 | 9.866 | 9.975 | 576,509 | -0.01(-0.05%) |
Feb 07, 2006 | 9.992 | 10.06 | 9.915 | 9.981 | 689,146 | +0.01(+0.05%) |
Feb 06, 2006 | 10.02 | 10.07 | 9.822 | 9.975 | 663,040 | +0.00(+0.00%) |
Feb 03, 2006 | 10.00 | 10.06 | 9.920 | 9.975 | 921,173 | -0.10(-1.03%) |
Feb 02, 2006 | 10.11 | 10.24 | 9.926 | 10.08 | 754,135 | -0.01(-0.05%) |