Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.500 | 9.590 | 9.491 | 9.541 | 9,153,486 | -0.01(-0.15%) |
Jan 30, 2006 | 9.507 | 9.628 | 9.483 | 9.555 | 7,736,884 | +0.05(+0.50%) |
Jan 27, 2006 | 9.550 | 9.601 | 9.398 | 9.507 | 13,431,393 | -0.03(-0.32%) |
Jan 26, 2006 | 9.738 | 9.709 | 9.443 | 9.537 | 27,256,220 | -0.20(-2.05%) |
Jan 25, 2006 | 9.853 | 9.915 | 9.668 | 9.737 | 11,141,636 | -0.15(-1.50%) |
Jan 24, 2006 | 9.877 | 9.923 | 9.805 | 9.885 | 4,061,003 | +0.02(+0.15%) |
Jan 23, 2006 | 9.933 | 10.02 | 9.866 | 9.870 | 4,423,564 | -0.06(-0.65%) |
Jan 20, 2006 | 10.07 | 10.16 | 9.918 | 9.934 | 5,482,750 | -0.19(-1.84%) |
Jan 19, 2006 | 9.968 | 10.13 | 9.942 | 10.12 | 5,775,649 | +0.15(+1.52%) |
Jan 18, 2006 | 10.03 | 10.07 | 9.910 | 9.968 | 4,524,100 | -0.06(-0.62%) |
Jan 17, 2006 | 9.790 | 10.03 | 9.785 | 10.03 | 5,016,091 | +0.16(+1.65%) |
Jan 13, 2006 | 9.793 | 9.886 | 9.762 | 9.867 | 4,599,700 | +0.07(+0.76%) |
Jan 12, 2006 | 9.897 | 9.929 | 9.790 | 9.793 | 4,998,280 | -0.10(-1.06%) |
Jan 11, 2006 | 9.950 | 9.954 | 9.861 | 9.897 | 3,482,726 | -0.05(-0.52%) |
Jan 10, 2006 | 9.785 | 9.954 | 9.785 | 9.949 | 3,584,844 | +0.09(+0.88%) |
Jan 09, 2006 | 9.899 | 9.904 | 9.738 | 9.862 | 3,206,055 | -0.02(-0.24%) |
Jan 06, 2006 | 9.847 | 9.915 | 9.765 | 9.886 | 3,535,764 | +0.10(+0.99%) |
Jan 05, 2006 | 9.992 | 10.05 | 9.786 | 9.789 | 7,237,768 | -0.24(-2.37%) |
Jan 04, 2006 | 9.980 | 10.05 | 9.914 | 10.03 | 4,473,041 | +0.03(+0.27%) |
Jan 03, 2006 | 9.804 | 10.01 | 9.790 | 10.000 | 4,139,373 | +0.25(+2.54%) |
Dec 30, 2005 | 9.765 | 9.790 | 9.702 | 9.752 | 2,627,382 | -0.02(-0.19%) |
Dec 29, 2005 | 9.803 | 9.839 | 9.748 | 9.771 | 3,103,144 | -0.01(-0.12%) |
Dec 28, 2005 | 9.853 | 9.887 | 9.750 | 9.782 | 4,619,490 | -0.07(-0.68%) |
Dec 27, 2005 | 9.952 | 9.958 | 9.842 | 9.849 | 4,566,056 | -0.10(-1.03%) |
Dec 23, 2005 | 9.961 | 9.980 | 9.899 | 9.952 | 4,784,938 | +0.01(+0.05%) |
Dec 22, 2005 | 10.10 | 10.10 | 9.938 | 9.947 | 5,717,465 | -0.08(-0.78%) |
Dec 21, 2005 | 10.32 | 10.32 | 10.01 | 10.03 | 4,533,599 | -0.18(-1.81%) |
Dec 20, 2005 | 10.17 | 10.25 | 10.09 | 10.21 | 6,508,688 | +0.04(+0.40%) |
Dec 19, 2005 | 10.22 | 10.23 | 10.14 | 10.17 | 7,004,637 | -0.05(-0.46%) |
Dec 16, 2005 | 10.24 | 10.32 | 10.22 | 10.22 | 9,077,095 | -0.03(-0.27%) |
Dec 15, 2005 | 10.22 | 10.29 | 10.14 | 10.24 | 5,171,248 | +0.02(+0.22%) |
Dec 14, 2005 | 10.11 | 10.24 | 10.12 | 10.22 | 7,738,863 | +0.11(+1.14%) |
Dec 13, 2005 | 9.959 | 10.13 | 9.959 | 10.11 | 5,476,417 | +0.13(+1.33%) |
Dec 12, 2005 | 9.991 | 10.04 | 9.940 | 9.973 | 8,630,622 | -0.01(-0.14%) |
Dec 09, 2005 | 9.733 | 10.02 | 9.729 | 9.987 | 11,612,649 | +0.25(+2.56%) |
Dec 08, 2005 | 9.650 | 9.781 | 9.636 | 9.738 | 4,365,380 | +0.12(+1.22%) |
Dec 07, 2005 | 9.714 | 9.722 | 9.582 | 9.621 | 3,711,899 | -0.05(-0.48%) |
Dec 06, 2005 | 9.675 | 9.718 | 9.655 | 9.668 | 3,843,308 | +0.00(+0.00%) |
Dec 05, 2005 | 9.598 | 9.714 | 9.575 | 9.668 | 5,413,088 | +0.07(+0.72%) |
Dec 02, 2005 | 9.641 | 9.641 | 9.516 | 9.598 | 3,807,685 | -0.04(-0.43%) |
Dec 01, 2005 | 9.631 | 9.678 | 9.549 | 9.640 | 4,444,938 | +0.05(+0.47%) |
Nov 30, 2005 | 9.801 | 9.810 | 9.594 | 9.594 | 5,520,352 | -0.14(-1.48%) |
Nov 29, 2005 | 9.814 | 9.880 | 9.738 | 9.738 | 3,943,052 | -0.01(-0.14%) |
Nov 28, 2005 | 9.884 | 9.872 | 9.733 | 9.752 | 4,455,229 | -0.13(-1.33%) |
Nov 25, 2005 | 9.833 | 9.890 | 9.781 | 9.884 | 1,277,276 | +0.08(+0.82%) |
Nov 23, 2005 | 9.708 | 9.829 | 9.656 | 9.803 | 4,918,722 | +0.02(+0.19%) |
Nov 22, 2005 | 9.801 | 9.841 | 9.688 | 9.784 | 5,390,922 | -0.02(-0.17%) |
Nov 21, 2005 | 9.789 | 9.839 | 9.719 | 9.800 | 5,229,828 | +0.01(+0.13%) |
Nov 18, 2005 | 9.737 | 9.838 | 9.637 | 9.788 | 4,189,245 | +0.05(+0.52%) |
Nov 17, 2005 | 9.695 | 9.902 | 9.695 | 9.737 | 7,161,773 | +0.11(+1.19%) |
Nov 16, 2005 | 9.462 | 9.689 | 9.426 | 9.622 | 7,037,093 | +0.19(+2.04%) |
Nov 15, 2005 | 9.440 | 9.568 | 9.371 | 9.430 | 4,197,953 | -0.01(-0.11%) |
Nov 14, 2005 | 9.487 | 9.493 | 9.405 | 9.440 | 4,142,144 | -0.05(-0.49%) |
Nov 11, 2005 | 9.644 | 9.659 | 9.460 | 9.487 | 5,603,472 | -0.16(-1.61%) |
Nov 10, 2005 | 9.712 | 9.718 | 9.518 | 9.642 | 10,137,072 | -0.05(-0.56%) |
Nov 09, 2005 | 9.572 | 9.736 | 9.531 | 9.697 | 7,456,651 | +0.13(+1.32%) |
Nov 08, 2005 | 9.449 | 9.573 | 9.412 | 9.570 | 6,872,041 | +0.12(+1.28%) |
Nov 07, 2005 | 9.512 | 9.529 | 9.362 | 9.449 | 7,236,581 | -0.06(-0.66%) |
Nov 04, 2005 | 9.550 | 9.594 | 9.454 | 9.512 | 5,650,177 | -0.01(-0.07%) |
Nov 03, 2005 | 9.401 | 9.707 | 9.285 | 9.518 | 9,573,044 | -0.02(-0.21%) |
Nov 02, 2005 | 9.489 | 9.551 | 9.318 | 9.539 | 11,352,602 | +0.06(+0.68%) |