Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.17 | 11.17 | 10.99 | 11.10 | 910,434 | -0.07(-0.62%) |
Feb 27, 2006 | 11.12 | 11.19 | 11.10 | 11.17 | 738,930 | +0.07(+0.60%) |
Feb 24, 2006 | 10.94 | 11.11 | 10.93 | 11.11 | 552,790 | +0.17(+1.58%) |
Feb 23, 2006 | 10.99 | 11.02 | 10.93 | 10.93 | 590,694 | -0.09(-0.80%) |
Feb 22, 2006 | 10.94 | 11.11 | 10.94 | 11.02 | 560,296 | +0.08(+0.76%) |
Feb 21, 2006 | 10.90 | 11.03 | 10.90 | 10.94 | 841,757 | -0.01(-0.12%) |
Feb 17, 2006 | 10.85 | 10.99 | 10.77 | 10.95 | 866,526 | +0.11(+1.03%) |
Feb 16, 2006 | 10.79 | 10.91 | 10.77 | 10.84 | 809,483 | +0.06(+0.59%) |
Feb 15, 2006 | 10.77 | 10.78 | 10.65 | 10.78 | 580,561 | +0.00(+0.03%) |
Feb 14, 2006 | 10.55 | 10.79 | 10.53 | 10.77 | 943,083 | +0.26(+2.46%) |
Feb 13, 2006 | 10.70 | 10.74 | 10.51 | 10.51 | 820,741 | -0.18(-1.69%) |
Feb 10, 2006 | 10.61 | 10.71 | 10.57 | 10.70 | 780,211 | +0.10(+0.98%) |
Feb 09, 2006 | 10.58 | 10.67 | 10.55 | 10.59 | 1,167,502 | +0.06(+0.56%) |
Feb 08, 2006 | 10.39 | 10.56 | 10.34 | 10.53 | 863,899 | +0.15(+1.46%) |
Feb 07, 2006 | 10.59 | 10.60 | 10.35 | 10.38 | 1,100,327 | -0.21(-1.94%) |
Feb 06, 2006 | 10.53 | 10.62 | 10.53 | 10.59 | 644,359 | +0.06(+0.53%) |
Feb 03, 2006 | 10.53 | 10.59 | 10.46 | 10.53 | 929,949 | -0.05(-0.48%) |
Feb 02, 2006 | 10.55 | 10.63 | 10.47 | 10.58 | 1,760,823 | +0.05(+0.48%) |
Feb 01, 2006 | 10.53 | 10.60 | 10.33 | 10.53 | 2,877,287 | -0.18(-1.64%) |
Jan 31, 2006 | 10.09 | 10.83 | 10.09 | 10.71 | 6,016,897 | +0.71(+7.15%) |
Jan 30, 2006 | 9.992 | 10.03 | 9.907 | 9.992 | 2,530,527 | -0.13(-1.32%) |
Jan 27, 2006 | 10.19 | 10.34 | 10.13 | 10.13 | 2,682,891 | -0.07(-0.65%) |
Jan 26, 2006 | 10.29 | 10.37 | 10.12 | 10.19 | 1,991,997 | -0.04(-0.36%) |
Jan 25, 2006 | 10.37 | 10.41 | 10.18 | 10.23 | 1,112,711 | -0.14(-1.36%) |
Jan 24, 2006 | 10.17 | 10.39 | 10.16 | 10.37 | 1,703,405 | +0.28(+2.75%) |
Jan 23, 2006 | 10.15 | 10.18 | 10.07 | 10.09 | 1,138,230 | -0.01(-0.13%) |
Jan 20, 2006 | 10.44 | 10.45 | 10.08 | 10.11 | 1,861,774 | -0.33(-3.19%) |
Jan 19, 2006 | 10.25 | 10.44 | 10.21 | 10.44 | 999,751 | +0.19(+1.82%) |
Jan 18, 2006 | 10.27 | 10.31 | 10.18 | 10.25 | 790,719 | -0.02(-0.23%) |
Jan 17, 2006 | 10.27 | 10.28 | 10.18 | 10.28 | 531,024 | +0.05(+0.52%) |
Jan 13, 2006 | 10.33 | 10.39 | 10.22 | 10.22 | 501,752 | -0.09(-0.90%) |
Jan 12, 2006 | 10.33 | 10.40 | 10.30 | 10.32 | 456,718 | -0.01(-0.05%) |
Jan 11, 2006 | 10.53 | 10.53 | 10.29 | 10.32 | 809,108 | -0.16(-1.55%) |
Jan 10, 2006 | 10.36 | 10.51 | 10.32 | 10.49 | 953,967 | +0.06(+0.56%) |
Jan 09, 2006 | 10.38 | 10.53 | 10.34 | 10.43 | 1,004,254 | +0.04(+0.41%) |
Jan 06, 2006 | 10.01 | 10.41 | 9.955 | 10.38 | 1,662,499 | +0.41(+4.14%) |
Jan 05, 2006 | 10.12 | 10.12 | 9.961 | 9.971 | 971,980 | -0.12(-1.19%) |
Jan 04, 2006 | 9.761 | 10.10 | 9.731 | 10.09 | 1,599,827 | +0.37(+3.75%) |
Jan 03, 2006 | 9.694 | 9.827 | 9.465 | 9.726 | 2,359,398 | +0.01(+0.05%) |
Dec 30, 2005 | 9.833 | 9.833 | 9.718 | 9.721 | 583,563 | -0.16(-1.64%) |
Dec 29, 2005 | 9.854 | 9.942 | 9.790 | 9.883 | 754,317 | +0.05(+0.46%) |
Dec 28, 2005 | 9.686 | 9.862 | 9.641 | 9.838 | 508,507 | +0.19(+1.93%) |
Dec 27, 2005 | 9.865 | 9.878 | 9.638 | 9.651 | 675,132 | -0.20(-2.03%) |
Dec 23, 2005 | 9.907 | 9.974 | 9.817 | 9.851 | 329,497 | +0.00(+0.00%) |
Dec 22, 2005 | 9.747 | 9.857 | 9.689 | 9.851 | 711,910 | +0.10(+1.01%) |
Dec 21, 2005 | 9.819 | 9.846 | 9.723 | 9.753 | 737,054 | -0.06(-0.62%) |
Dec 20, 2005 | 9.790 | 9.865 | 9.729 | 9.814 | 409,432 | +0.03(+0.33%) |
Dec 19, 2005 | 9.998 | 9.998 | 9.753 | 9.782 | 805,730 | -0.19(-1.95%) |
Dec 16, 2005 | 9.979 | 10.07 | 9.918 | 9.976 | 750,939 | +0.01(+0.11%) |
Dec 15, 2005 | 9.990 | 9.992 | 9.835 | 9.966 | 620,716 | +0.00(+0.03%) |
Dec 14, 2005 | 10.05 | 10.07 | 9.963 | 9.963 | 536,278 | -0.04(-0.43%) |
Dec 13, 2005 | 9.984 | 10.04 | 9.878 | 10.01 | 840,631 | +0.01(+0.13%) |
Dec 12, 2005 | 9.891 | 10.00 | 9.817 | 9.992 | 1,183,264 | +0.14(+1.43%) |
Dec 09, 2005 | 9.833 | 9.891 | 9.798 | 9.851 | 671,379 | -0.02(-0.16%) |
Dec 08, 2005 | 9.971 | 9.979 | 9.835 | 9.867 | 533,651 | -0.08(-0.78%) |
Dec 07, 2005 | 9.942 | 9.984 | 9.862 | 9.945 | 1,202,403 | +0.01(+0.13%) |
Dec 06, 2005 | 9.979 | 9.982 | 9.875 | 9.931 | 810,984 | -0.04(-0.43%) |
Dec 05, 2005 | 9.953 | 9.998 | 9.883 | 9.974 | 1,711,661 | -0.01(-0.11%) |
Dec 02, 2005 | 9.953 | 10.00 | 9.899 | 9.984 | 997,124 | +0.08(+0.81%) |