Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.82 | 10.85 | 10.75 | 10.85 | 413,518 | +0.12(+1.14%) |
Jan 30, 2006 | 10.75 | 10.75 | 10.68 | 10.73 | 634,938 | -0.03(-0.25%) |
Jan 27, 2006 | 10.74 | 10.78 | 10.67 | 10.76 | 747,528 | +0.05(+0.45%) |
Jan 26, 2006 | 10.62 | 10.74 | 10.60 | 10.71 | 717,641 | +0.13(+1.26%) |
Jan 25, 2006 | 10.54 | 10.63 | 10.54 | 10.58 | 598,849 | +0.12(+1.17%) |
Jan 24, 2006 | 10.43 | 10.47 | 10.38 | 10.45 | 506,183 | +0.00(+0.00%) |
Jan 23, 2006 | 10.43 | 10.45 | 10.37 | 10.45 | 447,727 | +0.10(+0.98%) |
Jan 20, 2006 | 10.49 | 10.49 | 10.31 | 10.35 | 340,776 | -0.09(-0.82%) |
Jan 19, 2006 | 10.38 | 10.46 | 10.35 | 10.44 | 575,354 | +0.12(+1.19%) |
Jan 18, 2006 | 10.30 | 10.32 | 10.20 | 10.32 | 753,354 | -0.17(-1.62%) |
Jan 17, 2006 | 10.51 | 10.51 | 10.44 | 10.49 | 1,089,996 | +0.01(+0.05%) |
Jan 13, 2006 | 10.45 | 10.50 | 10.40 | 10.48 | 531,934 | +0.12(+1.18%) |
Jan 12, 2006 | 10.48 | 10.48 | 10.36 | 10.36 | 468,403 | -0.11(-1.02%) |
Jan 11, 2006 | 10.50 | 10.53 | 10.46 | 10.46 | 1,283,221 | +0.07(+0.72%) |
Jan 10, 2006 | 10.43 | 10.43 | 10.34 | 10.39 | 493,778 | -0.06(-0.61%) |
Jan 09, 2006 | 10.48 | 10.53 | 10.44 | 10.45 | 418,217 | +0.00(+0.00%) |
Jan 06, 2006 | 10.40 | 10.46 | 10.37 | 10.45 | 908,988 | +0.11(+1.08%) |
Jan 05, 2006 | 10.35 | 10.38 | 10.32 | 10.34 | 341,340 | -0.02(-0.15%) |
Jan 04, 2006 | 10.33 | 10.41 | 10.28 | 10.36 | 545,655 | +0.15(+1.46%) |
Jan 03, 2006 | 10.04 | 10.26 | 10.04 | 10.21 | 686,816 | +0.20(+2.02%) |
Dec 30, 2005 | 10.00 | 10.01 | 9.949 | 10.01 | 212,022 | -0.02(-0.16%) |
Dec 29, 2005 | 9.975 | 10.04 | 9.975 | 10.02 | 553,738 | +0.08(+0.80%) |
Dec 28, 2005 | 9.896 | 9.991 | 9.896 | 9.943 | 812,751 | +0.15(+1.52%) |
Dec 27, 2005 | 9.938 | 9.949 | 9.789 | 9.794 | 419,532 | -0.11(-1.13%) |
Dec 23, 2005 | 10.10 | 10.10 | 9.858 | 9.906 | 486,259 | -0.39(-3.82%) |
Dec 22, 2005 | 10.27 | 10.30 | 10.23 | 10.30 | 177,624 | -0.04(-0.41%) |
Dec 21, 2005 | 10.33 | 10.37 | 10.28 | 10.34 | 367,843 | +0.12(+1.20%) |
Dec 20, 2005 | 10.20 | 10.27 | 10.19 | 10.22 | 353,933 | +0.05(+0.47%) |
Dec 19, 2005 | 10.29 | 10.29 | 10.17 | 10.17 | 309,198 | -0.08(-0.78%) |
Dec 16, 2005 | 10.26 | 10.26 | 10.21 | 10.25 | 335,137 | +0.01(+0.10%) |
Dec 15, 2005 | 10.28 | 10.28 | 10.19 | 10.24 | 534,566 | -0.10(-0.93%) |
Dec 14, 2005 | 10.38 | 10.42 | 10.34 | 10.34 | 542,272 | +0.04(+0.41%) |
Dec 13, 2005 | 10.29 | 10.35 | 10.24 | 10.29 | 515,393 | -0.05(-0.51%) |
Dec 12, 2005 | 10.35 | 10.35 | 10.28 | 10.35 | 395,849 | +0.13(+1.25%) |
Dec 09, 2005 | 10.15 | 10.25 | 10.15 | 10.22 | 187,210 | +0.07(+0.73%) |
Dec 08, 2005 | 10.12 | 10.21 | 10.11 | 10.15 | 393,594 | -0.10(-0.94%) |
Dec 07, 2005 | 10.28 | 10.34 | 10.18 | 10.24 | 435,509 | -0.11(-1.03%) |
Dec 06, 2005 | 10.35 | 10.38 | 10.29 | 10.35 | 366,903 | +0.04(+0.36%) |
Dec 05, 2005 | 10.32 | 10.32 | 10.25 | 10.31 | 790,947 | +0.01(+0.05%) |
Dec 02, 2005 | 10.24 | 10.31 | 10.19 | 10.31 | 366,151 | +0.09(+0.88%) |
Dec 01, 2005 | 10.03 | 10.24 | 10.03 | 10.21 | 486,447 | +0.19(+1.86%) |
Nov 30, 2005 | 10.11 | 10.16 | 10.03 | 10.03 | 428,555 | -0.12(-1.20%) |
Nov 29, 2005 | 10.19 | 10.20 | 10.11 | 10.15 | 245,103 | -0.06(-0.57%) |
Nov 28, 2005 | 10.21 | 10.27 | 10.14 | 10.21 | 448,855 | +0.06(+0.58%) |
Nov 25, 2005 | 10.15 | 10.21 | 10.13 | 10.15 | 272,546 | +0.03(+0.26%) |
Nov 23, 2005 | 10.12 | 10.16 | 10.09 | 10.12 | 489,267 | -0.05(-0.47%) |
Nov 22, 2005 | 10.11 | 10.18 | 10.02 | 10.17 | 366,151 | -0.05(-0.47%) |
Nov 21, 2005 | 10.24 | 10.24 | 10.16 | 10.22 | 411,450 | +0.01(+0.10%) |
Nov 18, 2005 | 10.18 | 10.21 | 10.11 | 10.21 | 488,515 | +0.09(+0.84%) |
Nov 17, 2005 | 10.09 | 10.13 | 10.06 | 10.12 | 524,792 | +0.10(+0.95%) |
Nov 16, 2005 | 9.970 | 10.04 | 9.949 | 10.03 | 325,927 | +0.08(+0.80%) |
Nov 15, 2005 | 9.938 | 10.03 | 9.922 | 9.949 | 462,576 | +0.05(+0.48%) |
Nov 14, 2005 | 9.938 | 9.949 | 9.885 | 9.901 | 188,902 | -0.06(-0.59%) |
Nov 11, 2005 | 9.906 | 9.965 | 9.874 | 9.959 | 464,268 | +0.13(+1.30%) |
Nov 10, 2005 | 9.864 | 9.869 | 9.763 | 9.832 | 207,886 | -0.05(-0.48%) |
Nov 09, 2005 | 9.805 | 9.880 | 9.763 | 9.880 | 272,170 | +0.05(+0.54%) |
Nov 08, 2005 | 9.858 | 9.864 | 9.800 | 9.826 | 159,204 | +0.03(+0.33%) |
Nov 07, 2005 | 9.789 | 9.826 | 9.741 | 9.794 | 207,886 | +0.03(+0.33%) |
Nov 04, 2005 | 9.848 | 9.848 | 9.704 | 9.763 | 308,446 | -0.11(-1.13%) |
Nov 03, 2005 | 9.933 | 9.949 | 9.858 | 9.874 | 359,948 | +0.04(+0.38%) |
Nov 02, 2005 | 9.752 | 9.842 | 9.715 | 9.837 | 667,643 | +0.02(+0.22%) |