Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.44 | 10.66 | 10.49 | 10.52 | 3,504,278 | +0.08(+0.81%) |
Feb 27, 2006 | 10.25 | 10.45 | 10.25 | 10.44 | 3,308,597 | +0.30(+3.00%) |
Feb 24, 2006 | 10.06 | 10.23 | 10.03 | 10.13 | 2,933,234 | +0.26(+2.65%) |
Feb 23, 2006 | 9.880 | 9.979 | 9.824 | 9.873 | 3,324,880 | +0.14(+1.45%) |
Feb 22, 2006 | 9.534 | 9.782 | 9.506 | 9.732 | 4,972,877 | +0.16(+1.70%) |
Feb 21, 2006 | 9.605 | 9.647 | 9.499 | 9.570 | 1,626,475 | -0.23(-2.31%) |
Feb 17, 2006 | 9.541 | 9.803 | 9.541 | 9.796 | 2,175,713 | -0.20(-1.98%) |
Feb 16, 2006 | 9.866 | 9.993 | 9.838 | 9.993 | 1,867,749 | +0.16(+1.65%) |
Feb 15, 2006 | 9.880 | 9.923 | 9.767 | 9.831 | 1,361,697 | +0.00(+0.00%) |
Feb 14, 2006 | 9.640 | 9.838 | 9.612 | 9.831 | 1,713,979 | +0.23(+2.35%) |
Feb 13, 2006 | 9.718 | 9.718 | 9.549 | 9.605 | 1,617,696 | -0.08(-0.87%) |
Feb 10, 2006 | 9.739 | 9.775 | 9.584 | 9.690 | 1,374,157 | -0.04(-0.44%) |
Feb 09, 2006 | 9.767 | 9.888 | 9.711 | 9.732 | 2,305,412 | +0.01(+0.07%) |
Feb 08, 2006 | 9.711 | 9.760 | 9.619 | 9.725 | 959,715 | -0.06(-0.58%) |
Feb 07, 2006 | 9.767 | 9.859 | 9.746 | 9.782 | 1,419,183 | -0.01(-0.07%) |
Feb 06, 2006 | 9.852 | 9.873 | 9.732 | 9.789 | 1,626,900 | -0.23(-2.26%) |
Feb 03, 2006 | 9.944 | 10.09 | 9.902 | 10.01 | 1,520,989 | +0.04(+0.42%) |
Feb 02, 2006 | 10.09 | 10.12 | 9.944 | 9.972 | 1,101,025 | -0.12(-1.19%) |
Feb 01, 2006 | 10.06 | 10.10 | 9.958 | 10.09 | 1,154,122 | -0.11(-1.11%) |
Jan 31, 2006 | 10.18 | 10.23 | 10.06 | 10.21 | 1,930,758 | +0.15(+1.47%) |
Jan 30, 2006 | 10.17 | 10.17 | 9.958 | 10.06 | 1,980,598 | -0.03(-0.28%) |
Jan 27, 2006 | 9.972 | 10.16 | 9.972 | 10.09 | 2,113,129 | +0.29(+2.96%) |
Jan 26, 2006 | 9.676 | 9.852 | 9.654 | 9.796 | 2,253,589 | +0.43(+4.60%) |
Jan 25, 2006 | 9.443 | 9.443 | 9.330 | 9.365 | 1,236,104 | +0.03(+0.30%) |
Jan 24, 2006 | 9.323 | 9.421 | 9.315 | 9.337 | 1,641,625 | +0.03(+0.30%) |
Jan 23, 2006 | 9.273 | 9.330 | 9.188 | 9.308 | 3,245,163 | +0.19(+2.09%) |
Jan 20, 2006 | 9.393 | 9.400 | 9.040 | 9.118 | 2,890,332 | -0.44(-4.65%) |
Jan 19, 2006 | 9.499 | 9.598 | 9.443 | 9.563 | 2,832,420 | +0.20(+2.19%) |
Jan 18, 2006 | 9.266 | 9.407 | 9.188 | 9.358 | 2,677,376 | -0.08(-0.82%) |
Jan 17, 2006 | 9.464 | 9.471 | 9.393 | 9.436 | 3,081,340 | +0.08(+0.83%) |
Jan 13, 2006 | 9.372 | 9.400 | 9.308 | 9.358 | 1,579,608 | -0.05(-0.53%) |
Jan 12, 2006 | 9.570 | 9.570 | 9.315 | 9.407 | 1,786,475 | -0.25(-2.56%) |
Jan 11, 2006 | 9.520 | 9.683 | 9.520 | 9.654 | 2,226,262 | +0.19(+2.01%) |
Jan 10, 2006 | 9.534 | 9.605 | 9.421 | 9.464 | 4,127,852 | -0.55(-5.50%) |
Jan 09, 2006 | 9.958 | 10.01 | 9.902 | 10.01 | 1,705,484 | +0.13(+1.36%) |
Jan 06, 2006 | 9.838 | 9.979 | 9.789 | 9.880 | 1,993,625 | +0.01(+0.07%) |
Jan 05, 2006 | 10.03 | 10.03 | 9.711 | 9.873 | 2,486,085 | -0.18(-1.76%) |
Jan 04, 2006 | 9.909 | 10.06 | 9.909 | 10.05 | 2,883,677 | +0.07(+0.71%) |
Jan 03, 2006 | 9.746 | 10.17 | 9.746 | 9.979 | 2,093,731 | +0.31(+3.21%) |
Dec 30, 2005 | 9.739 | 9.746 | 9.549 | 9.669 | 1,011,679 | -0.07(-0.73%) |
Dec 29, 2005 | 9.817 | 9.852 | 9.704 | 9.739 | 1,176,352 | -0.19(-1.92%) |
Dec 28, 2005 | 9.958 | 10.01 | 9.902 | 9.930 | 1,112,069 | +0.04(+0.43%) |
Dec 27, 2005 | 10.08 | 10.09 | 9.845 | 9.888 | 2,673,978 | -0.25(-2.51%) |
Dec 23, 2005 | 10.15 | 10.23 | 10.12 | 10.14 | 2,441,341 | +0.06(+0.63%) |
Dec 22, 2005 | 10.02 | 10.10 | 9.993 | 10.08 | 2,228,103 | -0.04(-0.42%) |
Dec 21, 2005 | 10.09 | 10.14 | 10.05 | 10.12 | 1,350,228 | -0.03(-0.28%) |
Dec 20, 2005 | 10.13 | 10.23 | 10.11 | 10.15 | 1,683,112 | +0.14(+1.41%) |
Dec 19, 2005 | 10.04 | 10.13 | 9.972 | 10.01 | 2,527,430 | +0.07(+0.71%) |
Dec 16, 2005 | 9.888 | 10.01 | 9.880 | 9.937 | 1,603,679 | +0.15(+1.52%) |
Dec 15, 2005 | 9.796 | 9.845 | 9.739 | 9.789 | 1,558,935 | +0.04(+0.36%) |
Dec 14, 2005 | 9.824 | 9.880 | 9.746 | 9.753 | 1,771,041 | -0.05(-0.50%) |
Dec 13, 2005 | 9.746 | 9.845 | 9.676 | 9.803 | 2,360,775 | +0.04(+0.43%) |
Dec 12, 2005 | 9.704 | 9.782 | 9.704 | 9.760 | 1,791,431 | +0.17(+1.77%) |
Dec 09, 2005 | 9.499 | 9.612 | 9.485 | 9.591 | 1,330,829 | +0.30(+3.19%) |
Dec 08, 2005 | 9.308 | 9.379 | 9.238 | 9.294 | 2,289,837 | -0.20(-2.08%) |
Dec 07, 2005 | 9.534 | 9.563 | 9.414 | 9.492 | 1,484,741 | -0.13(-1.39%) |
Dec 06, 2005 | 9.457 | 9.669 | 9.450 | 9.626 | 2,482,828 | +0.38(+4.13%) |
Dec 05, 2005 | 9.308 | 9.308 | 9.195 | 9.245 | 1,751,643 | +0.15(+1.63%) |
Dec 02, 2005 | 9.181 | 9.195 | 9.061 | 9.097 | 1,885,448 | -0.21(-2.28%) |