Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.48 | 10.48 | 10.20 | 10.47 | 186,928 | +0.02(+0.18%) |
Jan 30, 2006 | 10.53 | 10.59 | 10.45 | 10.45 | 83,987 | -0.07(-0.69%) |
Jan 27, 2006 | 10.70 | 10.83 | 10.52 | 10.53 | 109,258 | -0.24(-2.20%) |
Jan 26, 2006 | 10.70 | 10.76 | 10.55 | 10.76 | 189,529 | +0.12(+1.14%) |
Jan 25, 2006 | 10.63 | 10.72 | 10.44 | 10.64 | 91,048 | +0.06(+0.53%) |
Jan 24, 2006 | 10.21 | 10.63 | 10.19 | 10.59 | 59,460 | +0.31(+2.98%) |
Jan 23, 2006 | 10.11 | 10.44 | 10.11 | 10.28 | 111,487 | +0.15(+1.49%) |
Jan 20, 2006 | 10.33 | 10.44 | 10.12 | 10.13 | 131,555 | -0.14(-1.34%) |
Jan 19, 2006 | 10.32 | 10.41 | 10.21 | 10.27 | 179,495 | -0.06(-0.60%) |
Jan 18, 2006 | 10.31 | 10.42 | 10.23 | 10.33 | 125,981 | -0.02(-0.21%) |
Jan 17, 2006 | 10.39 | 10.42 | 10.23 | 10.35 | 96,251 | -0.09(-0.90%) |
Jan 13, 2006 | 10.52 | 10.60 | 10.36 | 10.44 | 80,642 | -0.10(-0.99%) |
Jan 12, 2006 | 10.62 | 10.63 | 10.54 | 10.55 | 50,912 | -0.07(-0.63%) |
Jan 11, 2006 | 10.63 | 10.68 | 10.56 | 10.62 | 115,947 | -0.02(-0.18%) |
Jan 10, 2006 | 10.62 | 10.70 | 10.58 | 10.63 | 124,866 | -0.03(-0.25%) |
Jan 09, 2006 | 10.59 | 10.72 | 10.59 | 10.66 | 115,947 | +0.07(+0.69%) |
Jan 06, 2006 | 10.64 | 10.69 | 10.44 | 10.59 | 133,413 | -0.01(-0.10%) |
Jan 05, 2006 | 10.49 | 10.68 | 10.40 | 10.60 | 263,854 | +0.11(+1.03%) |
Jan 04, 2006 | 10.29 | 10.55 | 10.29 | 10.49 | 535,142 | +0.20(+1.93%) |
Jan 03, 2006 | 10.17 | 10.30 | 10.10 | 10.29 | 258,280 | +0.18(+1.76%) |
Dec 30, 2005 | 10.04 | 10.12 | 9.913 | 10.12 | 60,575 | +0.06(+0.59%) |
Dec 29, 2005 | 10.17 | 10.26 | 10.06 | 10.06 | 70,237 | -0.11(-1.06%) |
Dec 28, 2005 | 10.09 | 10.23 | 10.09 | 10.16 | 112,602 | +0.04(+0.40%) |
Dec 27, 2005 | 9.970 | 10.17 | 9.970 | 10.12 | 74,696 | +0.15(+1.54%) |
Dec 23, 2005 | 9.873 | 9.983 | 9.822 | 9.970 | 84,730 | +0.10(+0.98%) |
Dec 22, 2005 | 9.881 | 9.991 | 9.781 | 9.873 | 389,836 | -0.03(-0.30%) |
Dec 21, 2005 | 9.940 | 9.978 | 9.900 | 9.902 | 85,474 | -0.03(-0.33%) |
Dec 20, 2005 | 10.03 | 10.06 | 9.924 | 9.935 | 38,277 | -0.12(-1.15%) |
Dec 19, 2005 | 10.13 | 10.13 | 10.05 | 10.05 | 66,892 | -0.09(-0.93%) |
Dec 16, 2005 | 10.07 | 10.16 | 10.07 | 10.14 | 214,056 | +0.12(+1.24%) |
Dec 15, 2005 | 10.20 | 10.20 | 9.970 | 10.02 | 60,203 | -0.14(-1.38%) |
Dec 14, 2005 | 10.24 | 10.25 | 10.16 | 10.16 | 24,155 | -0.04(-0.37%) |
Dec 13, 2005 | 10.17 | 10.23 | 10.11 | 10.20 | 24,898 | +0.03(+0.26%) |
Dec 12, 2005 | 10.10 | 10.17 | 10.06 | 10.17 | 49,797 | +0.11(+1.07%) |
Dec 09, 2005 | 10.04 | 10.09 | 9.975 | 10.06 | 57,602 | -0.01(-0.11%) |
Dec 08, 2005 | 9.932 | 10.07 | 9.932 | 10.07 | 56,858 | +0.14(+1.44%) |
Dec 07, 2005 | 9.935 | 9.983 | 9.932 | 9.932 | 60,946 | -0.00(-0.03%) |
Dec 06, 2005 | 10.02 | 10.07 | 9.935 | 9.935 | 33,818 | -0.09(-0.89%) |
Dec 05, 2005 | 10.04 | 10.08 | 9.962 | 10.02 | 101,454 | -0.03(-0.32%) |
Dec 02, 2005 | 10.10 | 10.17 | 9.886 | 10.06 | 106,656 | -0.08(-0.74%) |
Dec 01, 2005 | 10.05 | 10.28 | 10.02 | 10.13 | 337,436 | +0.06(+0.56%) |
Nov 30, 2005 | 10.09 | 10.16 | 10.06 | 10.07 | 116,319 | -0.08(-0.80%) |
Nov 29, 2005 | 10.25 | 10.31 | 10.12 | 10.16 | 160,171 | -0.10(-0.94%) |
Nov 28, 2005 | 10.27 | 10.49 | 10.25 | 10.25 | 110,373 | -0.04(-0.39%) |
Nov 25, 2005 | 10.33 | 10.35 | 10.29 | 10.29 | 9,290 | -0.10(-0.98%) |
Nov 23, 2005 | 10.51 | 10.51 | 10.36 | 10.39 | 92,163 | -0.11(-1.08%) |
Nov 22, 2005 | 10.43 | 10.52 | 10.34 | 10.51 | 68,379 | +0.10(+1.01%) |
Nov 21, 2005 | 10.27 | 10.40 | 10.24 | 10.40 | 83,244 | +0.06(+0.62%) |
Nov 18, 2005 | 10.40 | 10.40 | 10.31 | 10.34 | 80,642 | +0.05(+0.50%) |
Nov 17, 2005 | 10.27 | 10.35 | 10.17 | 10.29 | 121,893 | +0.02(+0.21%) |
Nov 16, 2005 | 10.31 | 10.33 | 10.20 | 10.27 | 69,865 | -0.09(-0.91%) |
Nov 15, 2005 | 10.28 | 10.39 | 10.25 | 10.36 | 210,340 | +0.08(+0.76%) |
Nov 14, 2005 | 10.56 | 10.56 | 10.28 | 10.28 | 151,623 | -0.08(-0.78%) |
Nov 11, 2005 | 10.40 | 10.44 | 10.28 | 10.36 | 72,838 | -0.06(-0.62%) |
Nov 10, 2005 | 10.38 | 10.47 | 10.21 | 10.43 | 567,473 | +0.08(+0.75%) |
Nov 09, 2005 | 10.21 | 10.37 | 10.16 | 10.35 | 62,433 | +0.13(+1.24%) |
Nov 08, 2005 | 10.44 | 10.61 | 10.16 | 10.22 | 137,501 | -0.16(-1.53%) |
Nov 07, 2005 | 10.11 | 10.40 | 10.11 | 10.38 | 70,237 | +0.28(+2.74%) |
Nov 04, 2005 | 9.983 | 10.19 | 9.983 | 10.10 | 55,372 | +0.08(+0.81%) |
Nov 03, 2005 | 10.23 | 10.33 | 10.02 | 10.02 | 69,494 | -0.16(-1.53%) |
Nov 02, 2005 | 9.822 | 10.23 | 9.784 | 10.18 | 105,913 | +0.29(+2.94%) |