Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.38 | 10.38 | 10.34 | 10.34 | 10,086 | -0.04(-0.36%) |
Jan 30, 2006 | 10.51 | 10.51 | 10.38 | 10.38 | 3,503 | -0.17(-1.64%) |
Jan 27, 2006 | 10.56 | 10.58 | 10.43 | 10.55 | 6,553 | -0.04(-0.36%) |
Jan 26, 2006 | 10.58 | 10.63 | 10.52 | 10.59 | 22,814 | +0.18(+1.73%) |
Jan 25, 2006 | 10.60 | 10.60 | 10.41 | 10.41 | 2,952 | -0.12(-1.14%) |
Jan 24, 2006 | 10.60 | 10.66 | 10.51 | 10.53 | 6,222 | -0.02(-0.21%) |
Jan 23, 2006 | 10.40 | 10.55 | 10.40 | 10.55 | 5,623 | +0.17(+1.59%) |
Jan 20, 2006 | 10.71 | 10.71 | 10.34 | 10.39 | 12,616 | -0.20(-1.85%) |
Jan 19, 2006 | 10.63 | 10.63 | 10.51 | 10.58 | 11,296 | +0.05(+0.43%) |
Jan 18, 2006 | 10.53 | 10.59 | 10.53 | 10.54 | 6,873 | +0.16(+1.52%) |
Jan 17, 2006 | 10.37 | 10.38 | 10.32 | 10.38 | 2,865 | -0.13(-1.22%) |
Jan 13, 2006 | 10.45 | 10.51 | 10.42 | 10.51 | 3,856 | +0.18(+1.75%) |
Jan 12, 2006 | 10.36 | 10.39 | 10.29 | 10.32 | 6,249 | +0.10(+0.96%) |
Jan 11, 2006 | 10.12 | 10.31 | 10.11 | 10.23 | 17,199 | +0.08(+0.82%) |
Jan 10, 2006 | 10.20 | 10.27 | 10.09 | 10.14 | 4,607 | -0.20(-1.96%) |
Jan 09, 2006 | 10.21 | 10.55 | 10.21 | 10.35 | 15,664 | +0.23(+2.30%) |
Jan 06, 2006 | 10.18 | 10.22 | 10.11 | 10.11 | 34,623 | -0.02(-0.15%) |
Jan 05, 2006 | 10.08 | 10.14 | 10.08 | 10.13 | 9,051 | -0.02(-0.22%) |
Jan 04, 2006 | 10.16 | 10.26 | 10.07 | 10.15 | 13,571 | -0.09(-0.88%) |
Jan 03, 2006 | 10.32 | 10.33 | 10.15 | 10.24 | 16,225 | +0.08(+0.81%) |
Dec 30, 2005 | 10.15 | 10.28 | 10.15 | 10.16 | 17,015 | +0.00(+0.00%) |
Dec 29, 2005 | 10.16 | 10.20 | 10.15 | 10.16 | 72,466 | +0.01(+0.07%) |
Dec 28, 2005 | 10.20 | 10.26 | 10.15 | 10.15 | 34,973 | -0.03(-0.30%) |
Dec 27, 2005 | 10.33 | 10.33 | 10.18 | 10.18 | 21,143 | -0.15(-1.46%) |
Dec 23, 2005 | 10.42 | 10.42 | 10.28 | 10.33 | 23,404 | -0.08(-0.79%) |
Dec 22, 2005 | 10.42 | 10.42 | 10.26 | 10.42 | 19,223 | +0.05(+0.43%) |
Dec 21, 2005 | 10.33 | 10.43 | 10.23 | 10.37 | 40,046 | +0.07(+0.66%) |
Dec 20, 2005 | 10.26 | 10.32 | 10.24 | 10.30 | 6,059 | -0.04(-0.36%) |
Dec 19, 2005 | 10.36 | 10.36 | 10.23 | 10.34 | 13,779 | -0.25(-2.34%) |
Dec 16, 2005 | 10.61 | 10.61 | 10.38 | 10.59 | 62,572 | +0.01(+0.07%) |
Dec 15, 2005 | 10.45 | 10.60 | 10.45 | 10.58 | 17,608 | +0.05(+0.50%) |
Dec 14, 2005 | 10.57 | 10.68 | 10.53 | 10.53 | 8,289 | +0.14(+1.38%) |
Dec 13, 2005 | 10.37 | 10.54 | 10.22 | 10.39 | 12,978 | +0.04(+0.36%) |
Dec 12, 2005 | 10.30 | 10.35 | 10.20 | 10.35 | 4,019 | +0.15(+1.47%) |
Dec 09, 2005 | 10.14 | 10.29 | 10.14 | 10.20 | 5,860 | +0.05(+0.52%) |
Dec 08, 2005 | 10.31 | 10.34 | 10.10 | 10.14 | 4,914 | +0.02(+0.15%) |
Dec 07, 2005 | 10.22 | 10.23 | 10.08 | 10.13 | 11,930 | -0.02(-0.15%) |
Dec 06, 2005 | 10.45 | 10.45 | 10.14 | 10.14 | 28,987 | -0.17(-1.68%) |
Dec 05, 2005 | 10.45 | 10.45 | 10.31 | 10.32 | 25,434 | -0.26(-2.42%) |
Dec 02, 2005 | 10.45 | 10.65 | 10.39 | 10.57 | 5,465 | -0.12(-1.12%) |
Dec 01, 2005 | 10.75 | 10.81 | 10.53 | 10.69 | 30,163 | +0.15(+1.43%) |
Nov 30, 2005 | 10.41 | 10.54 | 10.41 | 10.54 | 13,086 | +0.17(+1.67%) |
Nov 29, 2005 | 10.51 | 10.54 | 10.36 | 10.37 | 4,241 | +0.02(+0.22%) |
Nov 28, 2005 | 10.55 | 10.72 | 10.35 | 10.35 | 5,026 | -0.29(-2.76%) |
Nov 25, 2005 | 10.68 | 10.68 | 10.64 | 10.64 | 5,452 | +0.00(+0.00%) |
Nov 23, 2005 | 10.53 | 10.67 | 10.53 | 10.64 | 3,735 | -0.05(-0.49%) |
Nov 22, 2005 | 10.67 | 10.69 | 10.43 | 10.69 | 5,627 | +0.02(+0.21%) |
Nov 21, 2005 | 10.66 | 10.81 | 10.59 | 10.67 | 8,676 | -0.02(-0.21%) |
Nov 18, 2005 | 10.15 | 10.77 | 10.15 | 10.69 | 8,695 | +0.56(+5.57%) |
Nov 17, 2005 | 9.806 | 10.24 | 9.648 | 10.13 | 13,256 | +0.43(+4.42%) |
Nov 16, 2005 | 10.02 | 10.18 | 9.648 | 9.701 | 11,202 | -0.48(-4.73%) |
Nov 15, 2005 | 10.04 | 10.31 | 10.04 | 10.18 | 8,289 | +0.06(+0.59%) |
Nov 14, 2005 | 10.54 | 10.54 | 10.08 | 10.12 | 7,545 | -0.42(-3.99%) |
Nov 11, 2005 | 10.18 | 10.69 | 10.18 | 10.54 | 6,341 | +0.22(+2.11%) |
Nov 10, 2005 | 10.51 | 10.54 | 10.13 | 10.32 | 9,147 | -0.23(-2.21%) |
Nov 09, 2005 | 10.71 | 10.78 | 10.56 | 10.56 | 5,307 | -0.05(-0.43%) |
Nov 08, 2005 | 10.64 | 10.74 | 10.60 | 10.60 | 5,691 | -0.08(-0.77%) |
Nov 07, 2005 | 10.72 | 10.77 | 10.63 | 10.69 | 9,518 | +0.12(+1.14%) |
Nov 04, 2005 | 10.77 | 11.18 | 10.57 | 10.57 | 7,277 | -0.47(-4.29%) |
Nov 03, 2005 | 11.12 | 11.24 | 10.90 | 11.04 | 22,243 | +0.07(+0.62%) |
Nov 02, 2005 | 10.90 | 11.14 | 10.85 | 10.97 | 14,897 | +0.07(+0.62%) |