Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.03 | 10.06 | 9.979 | 10.06 | 129,451 | +0.06(+0.58%) |
Jan 30, 2006 | 10.01 | 10.03 | 9.959 | 10.00 | 132,068 | +0.02(+0.20%) |
Jan 27, 2006 | 10.03 | 10.03 | 9.940 | 9.985 | 58,953 | +0.04(+0.39%) |
Jan 26, 2006 | 10.00 | 10.00 | 9.946 | 9.946 | 62,493 | -0.05(-0.46%) |
Jan 25, 2006 | 10.03 | 10.03 | 9.974 | 9.992 | 83,119 | +0.00(+0.00%) |
Jan 24, 2006 | 9.953 | 10.02 | 9.953 | 9.992 | 60,646 | +0.06(+0.59%) |
Jan 23, 2006 | 10.00 | 10.00 | 9.914 | 9.933 | 55,413 | +0.01(+0.07%) |
Jan 20, 2006 | 9.901 | 9.966 | 9.901 | 9.927 | 84,967 | +0.03(+0.26%) |
Jan 19, 2006 | 9.810 | 9.927 | 9.784 | 9.901 | 89,123 | +0.05(+0.53%) |
Jan 18, 2006 | 9.810 | 9.875 | 9.765 | 9.849 | 58,799 | -0.03(-0.26%) |
Jan 17, 2006 | 9.907 | 9.907 | 9.842 | 9.875 | 106,978 | -0.04(-0.39%) |
Jan 13, 2006 | 9.972 | 9.992 | 9.849 | 9.914 | 71,729 | -0.06(-0.59%) |
Jan 12, 2006 | 9.907 | 9.972 | 9.894 | 9.972 | 90,354 | +0.06(+0.66%) |
Jan 11, 2006 | 9.875 | 9.940 | 9.745 | 9.907 | 67,419 | -0.10(-0.97%) |
Jan 10, 2006 | 9.940 | 10.06 | 9.875 | 10.00 | 145,767 | +0.06(+0.65%) |
Jan 09, 2006 | 9.933 | 9.966 | 9.855 | 9.940 | 114,059 | +0.00(+0.00%) |
Jan 06, 2006 | 9.803 | 9.940 | 9.803 | 9.940 | 91,431 | +0.10(+0.99%) |
Jan 05, 2006 | 9.771 | 9.842 | 9.771 | 9.842 | 107,440 | +0.09(+0.93%) |
Jan 04, 2006 | 9.738 | 9.758 | 9.720 | 9.751 | 58,337 | +0.01(+0.13%) |
Jan 03, 2006 | 9.648 | 9.738 | 9.635 | 9.738 | 82,658 | +0.05(+0.54%) |
Dec 30, 2005 | 9.673 | 9.699 | 9.635 | 9.686 | 121,909 | +0.06(+0.61%) |
Dec 29, 2005 | 9.576 | 9.648 | 9.557 | 9.628 | 110,518 | +0.07(+0.75%) |
Dec 28, 2005 | 9.544 | 9.563 | 9.420 | 9.557 | 79,733 | +0.12(+1.31%) |
Dec 27, 2005 | 9.518 | 9.550 | 9.407 | 9.433 | 128,066 | -0.06(-0.62%) |
Dec 23, 2005 | 9.414 | 9.492 | 9.374 | 9.492 | 70,498 | +0.08(+0.83%) |
Dec 22, 2005 | 9.381 | 9.414 | 9.342 | 9.414 | 73,884 | +0.05(+0.49%) |
Dec 21, 2005 | 9.355 | 9.381 | 9.342 | 9.368 | 90,816 | +0.01(+0.07%) |
Dec 20, 2005 | 9.323 | 9.381 | 9.303 | 9.362 | 151,463 | +0.01(+0.14%) |
Dec 19, 2005 | 9.388 | 9.420 | 9.323 | 9.349 | 69,574 | -0.01(-0.07%) |
Dec 16, 2005 | 9.349 | 9.459 | 9.349 | 9.355 | 186,558 | +0.00(+0.00%) |
Dec 15, 2005 | 9.388 | 9.472 | 9.349 | 9.355 | 108,671 | -0.05(-0.48%) |
Dec 14, 2005 | 9.388 | 9.550 | 9.368 | 9.401 | 72,499 | +0.01(+0.07%) |
Dec 13, 2005 | 9.453 | 9.550 | 9.383 | 9.394 | 144,074 | -0.15(-1.57%) |
Dec 12, 2005 | 9.544 | 9.550 | 9.453 | 9.544 | 80,811 | +0.02(+0.20%) |
Dec 09, 2005 | 9.453 | 9.524 | 9.441 | 9.524 | 98,820 | +0.10(+1.10%) |
Dec 08, 2005 | 9.407 | 9.479 | 9.407 | 9.420 | 46,331 | +0.01(+0.14%) |
Dec 07, 2005 | 9.511 | 9.537 | 9.407 | 9.407 | 75,423 | -0.08(-0.89%) |
Dec 06, 2005 | 9.427 | 9.498 | 9.401 | 9.492 | 61,416 | +0.04(+0.41%) |
Dec 05, 2005 | 9.401 | 9.453 | 9.394 | 9.453 | 43,099 | +0.05(+0.48%) |
Dec 02, 2005 | 9.394 | 9.466 | 9.394 | 9.407 | 84,043 | +0.01(+0.14%) |
Dec 01, 2005 | 9.446 | 9.453 | 9.394 | 9.394 | 82,350 | +0.02(+0.21%) |
Nov 30, 2005 | 9.414 | 9.446 | 9.368 | 9.375 | 78,040 | -0.06(-0.62%) |
Nov 29, 2005 | 9.394 | 9.459 | 9.388 | 9.433 | 43,407 | -0.01(-0.14%) |
Nov 28, 2005 | 9.453 | 9.466 | 9.381 | 9.446 | 59,415 | +0.08(+0.83%) |
Nov 25, 2005 | 9.459 | 9.466 | 9.368 | 9.368 | 16,623 | -0.01(-0.14%) |
Nov 23, 2005 | 9.375 | 9.427 | 9.355 | 9.381 | 42,791 | +0.01(+0.07%) |
Nov 22, 2005 | 9.349 | 9.381 | 9.323 | 9.375 | 82,042 | +0.01(+0.14%) |
Nov 21, 2005 | 9.355 | 9.453 | 9.290 | 9.362 | 62,032 | -0.06(-0.62%) |
Nov 18, 2005 | 9.323 | 9.440 | 9.270 | 9.420 | 58,645 | +0.03(+0.35%) |
Nov 17, 2005 | 9.355 | 9.459 | 9.355 | 9.388 | 71,883 | -0.06(-0.62%) |
Nov 16, 2005 | 9.420 | 9.446 | 9.353 | 9.446 | 32,786 | +0.11(+1.18%) |
Nov 15, 2005 | 9.440 | 9.433 | 9.303 | 9.336 | 93,279 | -0.08(-0.83%) |
Nov 14, 2005 | 9.440 | 9.466 | 9.368 | 9.414 | 68,343 | -0.03(-0.28%) |
Nov 11, 2005 | 9.472 | 9.485 | 9.440 | 9.440 | 18,471 | +0.00(+0.00%) |
Nov 10, 2005 | 9.479 | 9.505 | 9.407 | 9.440 | 49,256 | -0.09(-0.95%) |
Nov 09, 2005 | 9.511 | 9.537 | 9.511 | 9.531 | 58,645 | +0.04(+0.41%) |
Nov 08, 2005 | 9.524 | 9.537 | 9.492 | 9.492 | 60,954 | -0.03(-0.34%) |
Nov 07, 2005 | 9.453 | 9.531 | 9.453 | 9.524 | 63,109 | +0.07(+0.76%) |
Nov 04, 2005 | 9.433 | 9.485 | 9.433 | 9.453 | 103,592 | +0.02(+0.21%) |
Nov 03, 2005 | 9.433 | 9.453 | 9.414 | 9.433 | 93,279 | +0.00(+0.00%) |
Nov 02, 2005 | 9.420 | 9.479 | 9.394 | 9.433 | 82,812 | +0.01(+0.14%) |