Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.92 | 12.05 | 11.84 | 11.94 | 607,318 | +0.02(+0.17%) |
Feb 27, 2006 | 11.68 | 12.02 | 11.68 | 11.92 | 559,483 | +0.26(+2.21%) |
Feb 24, 2006 | 11.59 | 11.72 | 11.40 | 11.67 | 452,764 | +0.07(+0.63%) |
Feb 23, 2006 | 11.82 | 11.84 | 11.59 | 11.59 | 530,722 | -0.28(-2.39%) |
Feb 22, 2006 | 11.64 | 11.88 | 11.61 | 11.88 | 302,902 | +0.28(+2.45%) |
Feb 21, 2006 | 11.63 | 11.73 | 11.55 | 11.59 | 307,140 | -0.09(-0.79%) |
Feb 17, 2006 | 11.77 | 11.84 | 11.63 | 11.69 | 342,562 | -0.06(-0.51%) |
Feb 16, 2006 | 11.70 | 11.82 | 11.64 | 11.75 | 380,709 | +0.05(+0.45%) |
Feb 15, 2006 | 11.40 | 11.69 | 11.36 | 11.69 | 370,264 | +0.28(+2.43%) |
Feb 14, 2006 | 11.36 | 11.46 | 11.26 | 11.42 | 520,883 | +0.08(+0.70%) |
Feb 13, 2006 | 11.60 | 11.55 | 11.30 | 11.34 | 622,910 | -0.24(-2.11%) |
Feb 10, 2006 | 11.73 | 11.73 | 11.40 | 11.58 | 752,941 | -0.22(-1.85%) |
Feb 09, 2006 | 11.71 | 12.21 | 11.69 | 11.80 | 1,302,737 | +0.13(+1.08%) |
Feb 08, 2006 | 11.89 | 12.02 | 11.47 | 11.67 | 3,004,349 | -0.96(-7.63%) |
Feb 07, 2006 | 12.64 | 12.73 | 12.53 | 12.64 | 864,656 | -0.06(-0.47%) |
Feb 06, 2006 | 12.80 | 12.81 | 12.49 | 12.70 | 572,653 | -0.10(-0.77%) |
Feb 03, 2006 | 12.71 | 12.86 | 12.62 | 12.80 | 372,837 | +0.08(+0.62%) |
Feb 02, 2006 | 12.90 | 12.99 | 12.68 | 12.72 | 529,965 | -0.26(-1.99%) |
Feb 01, 2006 | 12.78 | 13.02 | 12.78 | 12.97 | 283,526 | +0.12(+0.93%) |
Jan 31, 2006 | 12.81 | 12.88 | 12.75 | 12.86 | 312,136 | +0.07(+0.52%) |
Jan 30, 2006 | 12.82 | 12.93 | 12.62 | 12.79 | 571,291 | +0.01(+0.05%) |
Jan 27, 2006 | 12.72 | 12.88 | 12.68 | 12.78 | 275,503 | +0.05(+0.42%) |
Jan 26, 2006 | 12.79 | 12.82 | 12.59 | 12.73 | 319,099 | -0.01(-0.10%) |
Jan 25, 2006 | 12.86 | 12.86 | 12.61 | 12.74 | 506,805 | -0.13(-0.98%) |
Jan 24, 2006 | 12.60 | 12.91 | 12.55 | 12.87 | 929,596 | +0.32(+2.53%) |
Jan 23, 2006 | 12.09 | 12.55 | 12.03 | 12.55 | 880,248 | +0.48(+4.00%) |
Jan 20, 2006 | 12.11 | 12.12 | 12.02 | 12.07 | 388,126 | -0.01(-0.05%) |
Jan 19, 2006 | 12.09 | 12.16 | 12.03 | 12.08 | 340,443 | -0.01(-0.11%) |
Jan 18, 2006 | 11.89 | 12.09 | 11.89 | 12.09 | 365,723 | +0.18(+1.55%) |
Jan 17, 2006 | 11.82 | 11.94 | 11.82 | 11.90 | 423,851 | +0.01(+0.11%) |
Jan 13, 2006 | 11.94 | 12.08 | 11.88 | 11.89 | 414,163 | -0.03(-0.22%) |
Jan 12, 2006 | 12.02 | 12.02 | 11.88 | 11.92 | 536,626 | -0.17(-1.37%) |
Jan 11, 2006 | 11.93 | 12.11 | 11.89 | 12.08 | 374,805 | +0.15(+1.27%) |
Jan 10, 2006 | 12.04 | 12.04 | 11.84 | 11.93 | 1,298,801 | -0.17(-1.42%) |
Jan 09, 2006 | 11.82 | 12.14 | 11.82 | 12.10 | 266,420 | +0.28(+2.35%) |
Jan 06, 2006 | 11.98 | 12.02 | 11.74 | 11.82 | 429,906 | -0.15(-1.27%) |
Jan 05, 2006 | 11.81 | 12.02 | 11.76 | 11.98 | 400,236 | +0.17(+1.45%) |
Jan 04, 2006 | 11.98 | 11.98 | 11.78 | 11.81 | 439,443 | -0.20(-1.65%) |
Jan 03, 2006 | 11.69 | 12.04 | 11.64 | 12.00 | 456,699 | +0.39(+3.36%) |
Dec 30, 2005 | 11.63 | 11.73 | 11.59 | 11.61 | 470,172 | -0.09(-0.73%) |
Dec 29, 2005 | 11.61 | 11.77 | 11.59 | 11.70 | 307,897 | +0.11(+0.91%) |
Dec 28, 2005 | 11.58 | 11.65 | 11.56 | 11.59 | 351,645 | +0.00(+0.00%) |
Dec 27, 2005 | 11.61 | 11.69 | 11.56 | 11.59 | 520,731 | -0.01(-0.11%) |
Dec 23, 2005 | 11.63 | 11.69 | 11.54 | 11.61 | 183,921 | +0.05(+0.40%) |
Dec 22, 2005 | 11.68 | 11.84 | 11.54 | 11.56 | 258,397 | -0.14(-1.19%) |
Dec 21, 2005 | 11.52 | 11.72 | 11.52 | 11.70 | 368,902 | +0.14(+1.20%) |
Dec 20, 2005 | 11.74 | 11.82 | 11.53 | 11.56 | 267,783 | -0.20(-1.74%) |
Dec 19, 2005 | 11.99 | 12.08 | 11.75 | 11.77 | 400,690 | -0.18(-1.49%) |
Dec 16, 2005 | 11.75 | 12.27 | 11.75 | 11.94 | 833,170 | +0.22(+1.86%) |
Dec 15, 2005 | 12.04 | 12.04 | 11.69 | 11.73 | 634,868 | -0.29(-2.42%) |
Dec 14, 2005 | 11.55 | 12.06 | 11.53 | 12.02 | 779,583 | +0.49(+4.24%) |
Dec 13, 2005 | 11.74 | 11.81 | 11.53 | 11.53 | 551,158 | -0.23(-1.97%) |
Dec 12, 2005 | 11.60 | 11.81 | 11.59 | 11.76 | 532,993 | +0.17(+1.42%) |
Dec 09, 2005 | 11.61 | 11.85 | 11.55 | 11.59 | 397,057 | +0.01(+0.06%) |
Dec 08, 2005 | 11.53 | 11.73 | 11.49 | 11.59 | 669,685 | +0.09(+0.80%) |
Dec 07, 2005 | 11.51 | 11.63 | 11.44 | 11.49 | 1,045,247 | -0.03(-0.23%) |
Dec 06, 2005 | 11.59 | 11.72 | 11.51 | 11.52 | 633,203 | -0.01(-0.06%) |
Dec 05, 2005 | 11.49 | 11.55 | 11.38 | 11.53 | 1,230,834 | +0.04(+0.34%) |
Dec 02, 2005 | 11.69 | 11.69 | 11.38 | 11.49 | 1,302,131 | -0.17(-1.42%) |