Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.18 | 10.20 | 10.13 | 10.18 | 136,189 | -0.00(-0.05%) |
Feb 27, 2006 | 10.15 | 10.24 | 10.15 | 10.18 | 104,778 | +0.05(+0.49%) |
Feb 24, 2006 | 10.13 | 10.22 | 10.11 | 10.13 | 150,028 | -0.05(-0.49%) |
Feb 23, 2006 | 10.21 | 10.22 | 10.15 | 10.18 | 139,924 | +0.01(+0.09%) |
Feb 22, 2006 | 10.12 | 10.21 | 10.11 | 10.17 | 166,063 | +0.05(+0.49%) |
Feb 21, 2006 | 10.08 | 10.13 | 10.08 | 10.12 | 181,000 | +0.04(+0.36%) |
Feb 17, 2006 | 10.06 | 10.12 | 10.05 | 10.09 | 127,183 | -0.00(-0.04%) |
Feb 16, 2006 | 10.01 | 10.10 | 9.970 | 10.09 | 165,624 | +0.12(+1.23%) |
Feb 15, 2006 | 10.01 | 10.02 | 9.947 | 9.970 | 151,785 | -0.03(-0.32%) |
Feb 14, 2006 | 9.920 | 10.01 | 9.902 | 10.00 | 142,999 | +0.07(+0.69%) |
Feb 13, 2006 | 9.897 | 10.00 | 9.879 | 9.933 | 120,593 | -0.05(-0.55%) |
Feb 10, 2006 | 9.879 | 9.993 | 9.879 | 9.988 | 145,854 | +0.09(+0.92%) |
Feb 09, 2006 | 9.902 | 9.965 | 9.879 | 9.897 | 108,951 | +0.00(+0.00%) |
Feb 08, 2006 | 9.965 | 9.970 | 9.883 | 9.897 | 190,006 | -0.02(-0.23%) |
Feb 07, 2006 | 9.970 | 9.974 | 9.879 | 9.920 | 94,893 | -0.05(-0.50%) |
Feb 06, 2006 | 9.970 | 9.974 | 9.943 | 9.970 | 112,466 | +0.03(+0.32%) |
Feb 03, 2006 | 10.01 | 10.01 | 9.902 | 9.938 | 210,215 | -0.03(-0.32%) |
Feb 02, 2006 | 9.947 | 10.01 | 9.902 | 9.970 | 178,145 | +0.09(+0.92%) |
Feb 01, 2006 | 9.879 | 9.924 | 9.856 | 9.879 | 135,311 | +0.00(+0.00%) |
Jan 31, 2006 | 9.902 | 9.924 | 9.833 | 9.879 | 170,456 | +0.00(+0.00%) |
Jan 30, 2006 | 9.879 | 9.924 | 9.861 | 9.879 | 147,392 | -0.00(-0.05%) |
Jan 27, 2006 | 9.920 | 9.920 | 9.861 | 9.883 | 106,755 | -0.00(-0.05%) |
Jan 26, 2006 | 9.856 | 9.993 | 9.833 | 9.888 | 132,235 | +0.03(+0.32%) |
Jan 25, 2006 | 9.879 | 9.924 | 9.801 | 9.856 | 109,830 | -0.04(-0.37%) |
Jan 24, 2006 | 9.915 | 9.924 | 9.874 | 9.893 | 144,756 | +0.01(+0.14%) |
Jan 23, 2006 | 9.879 | 9.902 | 9.833 | 9.879 | 186,492 | +0.05(+0.46%) |
Jan 20, 2006 | 9.870 | 9.879 | 9.801 | 9.833 | 81,494 | +0.03(+0.28%) |
Jan 19, 2006 | 9.788 | 9.842 | 9.742 | 9.806 | 181,439 | +0.00(+0.00%) |
Jan 18, 2006 | 9.770 | 9.829 | 9.724 | 9.806 | 137,947 | +0.04(+0.42%) |
Jan 17, 2006 | 9.765 | 9.792 | 9.701 | 9.765 | 202,527 | +0.03(+0.33%) |
Jan 13, 2006 | 9.647 | 9.742 | 9.615 | 9.733 | 154,421 | +0.09(+0.94%) |
Jan 12, 2006 | 9.606 | 9.660 | 9.569 | 9.642 | 179,023 | -0.03(-0.33%) |
Jan 11, 2006 | 9.642 | 9.697 | 9.583 | 9.674 | 141,900 | +0.06(+0.66%) |
Jan 10, 2006 | 9.692 | 9.692 | 9.569 | 9.610 | 157,277 | -0.06(-0.61%) |
Jan 09, 2006 | 9.651 | 9.674 | 9.574 | 9.669 | 144,536 | +0.02(+0.19%) |
Jan 06, 2006 | 9.578 | 9.656 | 9.578 | 9.651 | 162,329 | +0.04(+0.43%) |
Jan 05, 2006 | 9.606 | 9.651 | 9.597 | 9.610 | 144,756 | +0.01(+0.14%) |
Jan 04, 2006 | 9.606 | 9.660 | 9.551 | 9.597 | 211,533 | +0.01(+0.14%) |
Jan 03, 2006 | 9.424 | 9.606 | 9.396 | 9.583 | 217,683 | +0.20(+2.18%) |
Dec 30, 2005 | 9.282 | 9.378 | 9.187 | 9.378 | 276,772 | +0.14(+1.53%) |
Dec 29, 2005 | 9.337 | 9.342 | 9.196 | 9.237 | 331,468 | -0.10(-1.07%) |
Dec 28, 2005 | 9.333 | 9.369 | 9.310 | 9.337 | 214,389 | -0.00(-0.05%) |
Dec 27, 2005 | 9.451 | 9.515 | 9.333 | 9.342 | 215,926 | -0.13(-1.35%) |
Dec 23, 2005 | 9.378 | 9.469 | 9.369 | 9.469 | 140,143 | +0.03(+0.34%) |
Dec 22, 2005 | 9.515 | 9.519 | 9.401 | 9.437 | 205,382 | -0.04(-0.38%) |
Dec 21, 2005 | 9.547 | 9.547 | 9.446 | 9.474 | 181,000 | -0.01(-0.10%) |
Dec 20, 2005 | 9.560 | 9.560 | 9.410 | 9.483 | 199,012 | -0.07(-0.76%) |
Dec 19, 2005 | 9.578 | 9.583 | 9.515 | 9.556 | 203,845 | -0.01(-0.14%) |
Dec 16, 2005 | 9.474 | 9.583 | 9.474 | 9.569 | 146,513 | +0.04(+0.38%) |
Dec 15, 2005 | 9.674 | 9.674 | 9.474 | 9.533 | 260,737 | -0.13(-1.32%) |
Dec 14, 2005 | 9.601 | 9.674 | 9.551 | 9.660 | 204,724 | +0.15(+1.53%) |
Dec 13, 2005 | 9.588 | 9.588 | 9.474 | 9.515 | 177,486 | -0.00(-0.05%) |
Dec 12, 2005 | 9.606 | 9.606 | 9.496 | 9.519 | 155,739 | +0.00(+0.05%) |
Dec 09, 2005 | 9.628 | 9.697 | 9.469 | 9.515 | 253,049 | -0.03(-0.33%) |
Dec 08, 2005 | 9.469 | 9.578 | 9.378 | 9.547 | 153,543 | +0.04(+0.41%) |
Dec 07, 2005 | 9.396 | 9.537 | 9.396 | 9.507 | 168,919 | +0.11(+1.18%) |
Dec 06, 2005 | 9.451 | 9.510 | 9.383 | 9.396 | 253,049 | -0.02(-0.24%) |
Dec 05, 2005 | 9.515 | 9.542 | 9.333 | 9.419 | 177,046 | -0.03(-0.29%) |
Dec 02, 2005 | 9.433 | 9.533 | 9.360 | 9.446 | 154,641 | -0.01(-0.14%) |