Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.40 | 10.50 | 10.30 | 10.49 | 15,600 | +0.04(+0.38%) |
Jan 30, 2006 | 10.25 | 10.55 | 10.22 | 10.45 | 8,200 | +0.17(+1.65%) |
Jan 27, 2006 | 10.57 | 10.60 | 10.22 | 10.28 | 19,700 | -0.22(-2.10%) |
Jan 26, 2006 | 10.30 | 10.50 | 10.24 | 10.50 | 24,000 | +0.25(+2.44%) |
Jan 25, 2006 | 10.40 | 10.59 | 10.20 | 10.25 | 28,800 | -0.19(-1.82%) |
Jan 24, 2006 | 10.57 | 10.57 | 10.15 | 10.44 | 56,300 | -0.18(-1.69%) |
Jan 23, 2006 | 10.85 | 10.85 | 10.57 | 10.62 | 30,900 | -0.16(-1.48%) |
Jan 20, 2006 | 11.00 | 11.00 | 10.71 | 10.78 | 95,000 | -0.22(-2.00%) |
Jan 19, 2006 | 10.80 | 11.10 | 10.80 | 11.00 | 321,600 | +0.22(+2.04%) |
Jan 18, 2006 | 10.70 | 10.78 | 10.63 | 10.78 | 74,200 | +0.16(+1.51%) |
Jan 17, 2006 | 10.79 | 10.79 | 10.35 | 10.62 | 55,600 | -0.07(-0.65%) |
Jan 13, 2006 | 10.75 | 11.01 | 10.52 | 10.69 | 142,300 | -0.06(-0.56%) |
Jan 12, 2006 | 10.30 | 10.84 | 10.30 | 10.75 | 43,800 | +0.35(+3.37%) |
Jan 11, 2006 | 10.30 | 10.48 | 10.30 | 10.40 | 45,600 | +0.10(+0.97%) |
Jan 10, 2006 | 10.25 | 10.35 | 10.16 | 10.30 | 22,600 | +0.05(+0.49%) |
Jan 09, 2006 | 10.10 | 10.36 | 10.10 | 10.25 | 88,600 | +0.11(+1.08%) |
Jan 06, 2006 | 10.13 | 10.14 | 10.05 | 10.14 | 70,800 | +0.01(+0.10%) |
Jan 05, 2006 | 9.990 | 10.13 | 9.990 | 10.13 | 31,800 | +0.13(+1.30%) |
Jan 04, 2006 | 10.10 | 10.14 | 9.920 | 10.00 | 44,100 | -0.20(-1.96%) |
Jan 03, 2006 | 10.35 | 10.42 | 9.850 | 10.20 | 57,700 | -0.14(-1.35%) |
Dec 30, 2005 | 10.20 | 10.34 | 10.15 | 10.34 | 76,800 | +0.13(+1.27%) |
Dec 29, 2005 | 9.870 | 10.22 | 9.810 | 10.21 | 27,400 | +0.26(+2.61%) |
Dec 28, 2005 | 9.950 | 9.960 | 9.900 | 9.950 | 10,700 | -0.03(-0.30%) |
Dec 27, 2005 | 10.05 | 10.08 | 9.920 | 9.980 | 29,600 | -0.09(-0.89%) |
Dec 23, 2005 | 9.950 | 10.07 | 9.950 | 10.07 | 16,000 | +0.07(+0.70%) |
Dec 22, 2005 | 10.03 | 10.05 | 9.780 | 10.00 | 58,700 | +0.00(+0.00%) |
Dec 21, 2005 | 10.00 | 10.29 | 9.810 | 10.00 | 375,800 | -0.04(-0.40%) |
Dec 20, 2005 | 10.00 | 10.04 | 9.940 | 10.04 | 286,500 | -0.02(-0.20%) |
Dec 19, 2005 | 10.02 | 10.07 | 9.950 | 10.06 | 54,900 | +0.02(+0.20%) |
Dec 16, 2005 | 10.10 | 10.20 | 9.950 | 10.04 | 87,400 | -0.07(-0.69%) |
Dec 15, 2005 | 10.35 | 10.37 | 9.941 | 10.11 | 474,500 | -0.26(-2.51%) |
Dec 14, 2005 | 10.35 | 10.42 | 10.34 | 10.37 | 35,400 | -0.03(-0.29%) |
Dec 13, 2005 | 10.45 | 10.50 | 10.17 | 10.40 | 53,800 | -0.04(-0.38%) |
Dec 12, 2005 | 10.42 | 10.51 | 10.30 | 10.44 | 155,500 | -0.06(-0.57%) |
Dec 09, 2005 | 10.45 | 10.65 | 10.40 | 10.50 | 110,800 | +0.00(+0.00%) |
Dec 08, 2005 | 10.50 | 10.66 | 10.40 | 10.50 | 295,700 | -0.19(-1.78%) |
Dec 07, 2005 | 10.82 | 10.88 | 10.62 | 10.69 | 145,200 | -0.03(-0.28%) |
Dec 06, 2005 | 10.60 | 10.75 | 10.60 | 10.72 | 47,100 | +0.12(+1.13%) |
Dec 05, 2005 | 10.80 | 10.86 | 10.10 | 10.60 | 162,700 | -0.20(-1.85%) |
Dec 02, 2005 | 10.26 | 10.84 | 10.23 | 10.80 | 139,000 | +0.57(+5.57%) |
Dec 01, 2005 | 10.05 | 10.25 | 9.780 | 10.23 | 358,700 | +0.13(+1.29%) |
Nov 30, 2005 | 9.960 | 10.11 | 9.940 | 10.10 | 163,100 | +0.14(+1.41%) |
Nov 29, 2005 | 9.910 | 10.10 | 9.800 | 9.960 | 189,000 | +0.06(+0.61%) |
Nov 28, 2005 | 9.660 | 9.900 | 9.600 | 9.900 | 598,000 | +0.20(+2.06%) |
Nov 25, 2005 | 9.700 | 9.800 | 9.640 | 9.700 | 46,400 | +0.08(+0.83%) |
Nov 23, 2005 | 9.470 | 9.730 | 9.390 | 9.620 | 195,200 | +0.05(+0.52%) |
Nov 22, 2005 | 9.380 | 10.20 | 9.340 | 9.570 | 819,500 | +0.29(+3.13%) |
Nov 21, 2005 | 8.950 | 9.460 | 8.900 | 9.280 | 564,400 | +0.33(+3.69%) |
Nov 18, 2005 | 8.820 | 8.950 | 8.820 | 8.950 | 31,400 | +0.19(+2.17%) |
Nov 17, 2005 | 8.650 | 8.770 | 8.650 | 8.760 | 10,500 | +0.16(+1.86%) |
Nov 16, 2005 | 8.610 | 8.660 | 8.480 | 8.600 | 31,200 | -0.04(-0.46%) |
Nov 15, 2005 | 8.750 | 8.800 | 8.580 | 8.640 | 28,900 | -0.11(-1.26%) |
Nov 14, 2005 | 8.900 | 8.950 | 8.630 | 8.750 | 65,700 | -0.15(-1.69%) |
Nov 11, 2005 | 8.850 | 8.900 | 8.600 | 8.900 | 228,600 | +0.06(+0.68%) |
Nov 10, 2005 | 8.760 | 8.930 | 8.760 | 8.840 | 190,700 | +0.13(+1.49%) |
Nov 09, 2005 | 8.470 | 8.739 | 8.470 | 8.710 | 278,300 | +0.24(+2.83%) |
Nov 08, 2005 | 8.460 | 8.550 | 8.320 | 8.470 | 50,900 | -0.08(-0.94%) |
Nov 07, 2005 | 8.600 | 8.660 | 8.490 | 8.550 | 51,300 | -0.03(-0.35%) |
Nov 04, 2005 | 8.400 | 8.830 | 8.400 | 8.580 | 86,000 | +0.21(+2.51%) |
Nov 03, 2005 | 8.200 | 8.370 | 8.200 | 8.370 | 28,300 | +0.08(+0.97%) |
Nov 02, 2005 | 8.250 | 8.310 | 8.250 | 8.290 | 117,000 | +0.04(+0.48%) |