Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.500 | 9.500 | 9.400 | 9.480 | 12,900 | +0.09(+0.96%) |
Jan 30, 2006 | 9.350 | 9.450 | 9.350 | 9.390 | 14,800 | +0.00(+0.00%) |
Jan 27, 2006 | 9.400 | 9.450 | 9.390 | 9.390 | 6,900 | -0.01(-0.11%) |
Jan 26, 2006 | 9.460 | 9.460 | 9.400 | 9.400 | 3,100 | -0.05(-0.53%) |
Jan 25, 2006 | 9.460 | 9.590 | 9.401 | 9.450 | 3,200 | -0.02(-0.21%) |
Jan 24, 2006 | 9.650 | 9.650 | 9.410 | 9.470 | 19,800 | -0.17(-1.76%) |
Jan 23, 2006 | 9.710 | 9.750 | 9.530 | 9.640 | 8,100 | -0.16(-1.63%) |
Jan 20, 2006 | 9.750 | 9.800 | 9.670 | 9.800 | 23,300 | +0.11(+1.14%) |
Jan 19, 2006 | 9.740 | 9.800 | 9.650 | 9.690 | 5,100 | -0.05(-0.51%) |
Jan 18, 2006 | 9.650 | 9.760 | 9.650 | 9.740 | 2,400 | +0.02(+0.21%) |
Jan 17, 2006 | 9.720 | 9.800 | 9.660 | 9.720 | 15,000 | -0.08(-0.82%) |
Jan 13, 2006 | 9.810 | 9.820 | 9.800 | 9.800 | 300 | +0.00(+0.00%) |
Jan 12, 2006 | 9.780 | 9.900 | 9.770 | 9.800 | 6,800 | +0.00(+0.00%) |
Jan 11, 2006 | 9.890 | 9.890 | 9.790 | 9.800 | 5,700 | +0.00(+0.00%) |
Jan 10, 2006 | 9.990 | 9.990 | 9.800 | 9.800 | 13,700 | -0.20(-2.00%) |
Jan 09, 2006 | 9.940 | 10.11 | 9.900 | 10.00 | 20,400 | +0.00(+0.00%) |
Jan 06, 2006 | 9.980 | 10.00 | 9.940 | 10.00 | 10,700 | -0.08(-0.79%) |
Jan 05, 2006 | 10.03 | 10.08 | 9.970 | 10.08 | 6,600 | +0.07(+0.70%) |
Jan 04, 2006 | 10.01 | 10.01 | 9.850 | 10.01 | 36,900 | -0.01(-0.10%) |
Jan 03, 2006 | 10.05 | 10.06 | 10.02 | 10.02 | 1,200 | -0.04(-0.40%) |
Dec 30, 2005 | 10.04 | 10.07 | 9.960 | 10.06 | 3,900 | -0.04(-0.40%) |
Dec 29, 2005 | 9.960 | 10.10 | 9.960 | 10.10 | 5,900 | +0.10(+1.00%) |
Dec 28, 2005 | 9.830 | 10.03 | 9.750 | 10.00 | 39,300 | +0.06(+0.60%) |
Dec 27, 2005 | 9.900 | 9.990 | 9.850 | 9.940 | 2,800 | -0.05(-0.50%) |
Dec 23, 2005 | 9.860 | 9.990 | 9.860 | 9.990 | 200 | +0.09(+0.91%) |
Dec 22, 2005 | 9.900 | 9.990 | 9.810 | 9.900 | 6,100 | -0.14(-1.39%) |
Dec 21, 2005 | 9.940 | 10.04 | 9.910 | 10.04 | 23,800 | +0.06(+0.60%) |
Dec 20, 2005 | 9.900 | 9.980 | 9.900 | 9.980 | 18,600 | -0.02(-0.20%) |
Dec 19, 2005 | 9.980 | 10.00 | 9.860 | 10.00 | 9,900 | +0.00(+0.00%) |
Dec 16, 2005 | 9.920 | 10.04 | 9.750 | 10.00 | 14,400 | +0.05(+0.50%) |
Dec 15, 2005 | 9.800 | 9.950 | 9.750 | 9.950 | 14,300 | +0.15(+1.53%) |
Dec 14, 2005 | 9.730 | 9.800 | 9.700 | 9.800 | 3,100 | +0.08(+0.82%) |
Dec 13, 2005 | 9.810 | 10.000 | 9.720 | 9.720 | 14,400 | +0.01(+0.10%) |
Dec 12, 2005 | 9.780 | 9.800 | 9.700 | 9.710 | 17,300 | -0.14(-1.42%) |
Dec 09, 2005 | 9.710 | 9.890 | 9.700 | 9.850 | 14,900 | +0.10(+1.03%) |
Dec 08, 2005 | 9.900 | 9.900 | 9.600 | 9.750 | 26,700 | -0.17(-1.71%) |
Dec 07, 2005 | 9.700 | 9.940 | 9.700 | 9.920 | 3,500 | +0.22(+2.27%) |
Dec 06, 2005 | 9.750 | 9.760 | 9.600 | 9.700 | 6,400 | -0.15(-1.52%) |
Dec 05, 2005 | 9.800 | 9.850 | 9.700 | 9.850 | 3,700 | +0.00(+0.00%) |
Dec 02, 2005 | 9.710 | 9.850 | 9.710 | 9.850 | 9,900 | +0.15(+1.55%) |
Dec 01, 2005 | 9.650 | 9.710 | 9.650 | 9.700 | 1,200 | -0.01(-0.05%) |
Nov 30, 2005 | 9.500 | 9.750 | 9.440 | 9.705 | 8,500 | +0.21(+2.16%) |
Nov 29, 2005 | 9.450 | 9.500 | 9.340 | 9.500 | 8,000 | -0.01(-0.11%) |
Nov 28, 2005 | 9.510 | 9.510 | 9.510 | 9.510 | 300 | -0.05(-0.52%) |
Nov 25, 2005 | 9.560 | 9.560 | 9.560 | 9.560 | 5,600 | -0.05(-0.52%) |
Nov 23, 2005 | 9.610 | 9.650 | 9.610 | 9.610 | 900 | -0.04(-0.41%) |
Nov 22, 2005 | 9.651 | 9.680 | 9.600 | 9.650 | 2,500 | -0.10(-1.03%) |
Nov 21, 2005 | 9.750 | 9.750 | 9.710 | 9.750 | 2,200 | +0.00(+0.00%) |
Nov 18, 2005 | 9.750 | 9.800 | 9.720 | 9.750 | 1,000 | -0.05(-0.51%) |
Nov 17, 2005 | 9.810 | 9.899 | 9.800 | 9.800 | 2,100 | -0.08(-0.81%) |
Nov 16, 2005 | 9.680 | 9.880 | 9.580 | 9.880 | 28,700 | +0.19(+1.96%) |
Nov 15, 2005 | 9.350 | 9.900 | 9.350 | 9.690 | 41,300 | +0.39(+4.19%) |
Nov 14, 2005 | 9.420 | 9.440 | 9.140 | 9.300 | 45,000 | -0.12(-1.27%) |
Nov 11, 2005 | 9.460 | 9.460 | 9.400 | 9.420 | 22,700 | -0.08(-0.84%) |
Nov 10, 2005 | 9.560 | 9.800 | 9.490 | 9.500 | 19,900 | -0.11(-1.14%) |
Nov 09, 2005 | 9.700 | 9.710 | 9.300 | 9.610 | 14,900 | -0.38(-3.80%) |
Nov 08, 2005 | 9.750 | 9.990 | 9.750 | 9.990 | 2,300 | +0.19(+1.94%) |
Nov 07, 2005 | 9.620 | 9.800 | 9.500 | 9.800 | 22,500 | +0.12(+1.24%) |
Nov 04, 2005 | 9.720 | 9.720 | 9.680 | 9.680 | 13,400 | -0.07(-0.72%) |
Nov 03, 2005 | 9.800 | 9.800 | 9.750 | 9.750 | 22,100 | +0.03(+0.31%) |
Nov 02, 2005 | 9.850 | 9.850 | 9.720 | 9.720 | 22,800 | -0.08(-0.82%) |