Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.514 | 9.605 | 9.505 | 9.555 | 9,139,936 | -0.01(-0.15%) |
Jan 30, 2006 | 9.521 | 9.643 | 9.497 | 9.569 | 7,725,431 | +0.05(+0.50%) |
Jan 27, 2006 | 9.564 | 9.615 | 9.412 | 9.521 | 13,411,510 | -0.03(-0.32%) |
Jan 26, 2006 | 9.753 | 9.724 | 9.457 | 9.552 | 27,215,872 | -0.20(-2.05%) |
Jan 25, 2006 | 9.868 | 9.930 | 9.682 | 9.751 | 11,125,142 | -0.15(-1.50%) |
Jan 24, 2006 | 9.892 | 9.937 | 9.820 | 9.899 | 4,054,991 | +0.02(+0.15%) |
Jan 23, 2006 | 9.948 | 10.03 | 9.880 | 9.884 | 4,417,016 | -0.06(-0.65%) |
Jan 20, 2006 | 10.09 | 10.17 | 9.932 | 9.949 | 5,474,634 | -0.19(-1.84%) |
Jan 19, 2006 | 9.983 | 10.15 | 9.956 | 10.13 | 5,767,099 | +0.15(+1.52%) |
Jan 18, 2006 | 10.04 | 10.09 | 9.925 | 9.983 | 4,517,403 | -0.06(-0.62%) |
Jan 17, 2006 | 9.805 | 10.05 | 9.800 | 10.04 | 5,008,665 | +0.16(+1.65%) |
Jan 13, 2006 | 9.807 | 9.901 | 9.777 | 9.882 | 4,592,890 | +0.07(+0.76%) |
Jan 12, 2006 | 9.912 | 9.944 | 9.805 | 9.807 | 4,990,880 | -0.11(-1.06%) |
Jan 11, 2006 | 9.965 | 9.969 | 9.875 | 9.912 | 3,477,570 | -0.05(-0.52%) |
Jan 10, 2006 | 9.800 | 9.969 | 9.800 | 9.964 | 3,579,538 | +0.09(+0.88%) |
Jan 09, 2006 | 9.913 | 9.918 | 9.753 | 9.877 | 3,201,309 | -0.02(-0.24%) |
Jan 06, 2006 | 9.862 | 9.930 | 9.779 | 9.901 | 3,530,530 | +0.10(+0.99%) |
Jan 05, 2006 | 10.01 | 10.06 | 9.801 | 9.803 | 7,227,054 | -0.24(-2.37%) |
Jan 04, 2006 | 9.994 | 10.06 | 9.929 | 10.04 | 4,466,419 | +0.03(+0.27%) |
Jan 03, 2006 | 9.819 | 10.02 | 9.805 | 10.01 | 4,133,246 | +0.25(+2.54%) |
Dec 30, 2005 | 9.779 | 9.805 | 9.716 | 9.767 | 2,623,492 | -0.02(-0.19%) |
Dec 29, 2005 | 9.817 | 9.854 | 9.763 | 9.786 | 3,098,551 | -0.01(-0.12%) |
Dec 28, 2005 | 9.868 | 9.902 | 9.764 | 9.797 | 4,612,652 | -0.07(-0.68%) |
Dec 27, 2005 | 9.967 | 9.973 | 9.856 | 9.864 | 4,559,296 | -0.10(-1.03%) |
Dec 23, 2005 | 9.975 | 9.994 | 9.913 | 9.967 | 4,777,855 | +0.01(+0.05%) |
Dec 22, 2005 | 10.11 | 10.11 | 9.953 | 9.961 | 5,709,001 | -0.08(-0.78%) |
Dec 21, 2005 | 10.34 | 10.34 | 10.03 | 10.04 | 4,526,888 | -0.18(-1.81%) |
Dec 20, 2005 | 10.19 | 10.27 | 10.11 | 10.22 | 6,499,053 | +0.04(+0.40%) |
Dec 19, 2005 | 10.23 | 10.24 | 10.16 | 10.18 | 6,994,268 | -0.05(-0.46%) |
Dec 16, 2005 | 10.26 | 10.33 | 10.23 | 10.23 | 9,063,657 | -0.03(-0.27%) |
Dec 15, 2005 | 10.24 | 10.31 | 10.16 | 10.26 | 5,163,593 | +0.02(+0.22%) |
Dec 14, 2005 | 10.12 | 10.25 | 10.13 | 10.24 | 7,727,407 | +0.12(+1.14%) |
Dec 13, 2005 | 9.974 | 10.15 | 9.974 | 10.12 | 5,468,310 | +0.13(+1.33%) |
Dec 12, 2005 | 10.01 | 10.05 | 9.955 | 9.988 | 8,617,845 | -0.01(-0.14%) |
Dec 09, 2005 | 9.748 | 10.03 | 9.744 | 10.00 | 11,595,458 | +0.25(+2.56%) |
Dec 08, 2005 | 9.664 | 9.796 | 9.650 | 9.753 | 4,358,918 | +0.12(+1.22%) |
Dec 07, 2005 | 9.729 | 9.736 | 9.596 | 9.635 | 3,706,404 | -0.05(-0.48%) |
Dec 06, 2005 | 9.689 | 9.732 | 9.669 | 9.682 | 3,837,618 | +0.00(+0.00%) |
Dec 05, 2005 | 9.612 | 9.729 | 9.590 | 9.682 | 5,405,074 | +0.07(+0.72%) |
Dec 02, 2005 | 9.655 | 9.655 | 9.530 | 9.612 | 3,802,048 | -0.04(-0.43%) |
Dec 01, 2005 | 9.645 | 9.692 | 9.563 | 9.654 | 4,438,358 | +0.05(+0.47%) |
Nov 30, 2005 | 9.816 | 9.825 | 9.608 | 9.608 | 5,512,180 | -0.14(-1.48%) |
Nov 29, 2005 | 9.829 | 9.894 | 9.753 | 9.753 | 3,937,215 | -0.01(-0.14%) |
Nov 28, 2005 | 9.898 | 9.887 | 9.748 | 9.767 | 4,448,634 | -0.13(-1.33%) |
Nov 25, 2005 | 9.848 | 9.905 | 9.796 | 9.898 | 1,275,385 | +0.08(+0.82%) |
Nov 23, 2005 | 9.722 | 9.844 | 9.670 | 9.817 | 4,911,440 | +0.02(+0.19%) |
Nov 22, 2005 | 9.816 | 9.855 | 9.702 | 9.798 | 5,382,942 | -0.02(-0.17%) |
Nov 21, 2005 | 9.803 | 9.854 | 9.734 | 9.815 | 5,222,086 | +0.01(+0.13%) |
Nov 18, 2005 | 9.751 | 9.853 | 9.652 | 9.802 | 4,183,044 | +0.05(+0.52%) |
Nov 17, 2005 | 9.710 | 9.917 | 9.710 | 9.751 | 7,151,171 | +0.12(+1.19%) |
Nov 16, 2005 | 9.476 | 9.703 | 9.440 | 9.636 | 7,026,676 | +0.19(+2.04%) |
Nov 15, 2005 | 9.454 | 9.582 | 9.385 | 9.444 | 4,191,739 | -0.01(-0.11%) |
Nov 14, 2005 | 9.501 | 9.507 | 9.419 | 9.454 | 4,136,012 | -0.05(-0.49%) |
Nov 11, 2005 | 9.658 | 9.673 | 9.474 | 9.501 | 5,595,177 | -0.16(-1.61%) |
Nov 10, 2005 | 9.726 | 9.732 | 9.533 | 9.657 | 10,122,066 | -0.05(-0.56%) |
Nov 09, 2005 | 9.586 | 9.750 | 9.545 | 9.711 | 7,445,613 | +0.13(+1.32%) |
Nov 08, 2005 | 9.463 | 9.587 | 9.426 | 9.584 | 6,861,868 | +0.12(+1.28%) |
Nov 07, 2005 | 9.526 | 9.543 | 9.376 | 9.463 | 7,225,869 | -0.06(-0.66%) |
Nov 04, 2005 | 9.564 | 9.608 | 9.468 | 9.526 | 5,641,813 | -0.01(-0.07%) |
Nov 03, 2005 | 9.415 | 9.721 | 9.299 | 9.533 | 9,558,872 | -0.02(-0.21%) |
Nov 02, 2005 | 9.503 | 9.565 | 9.331 | 9.553 | 11,335,797 | +0.06(+0.68%) |