Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.74 | 10.72 | 10.27 | 10.27 | 980,414 | -0.47(-4.38%) |
Feb 27, 2006 | 10.74 | 10.79 | 10.63 | 10.74 | 383,954 | +0.07(+0.62%) |
Feb 24, 2006 | 11.04 | 11.04 | 10.63 | 10.68 | 578,930 | -0.34(-3.06%) |
Feb 23, 2006 | 11.02 | 11.10 | 10.84 | 11.01 | 312,979 | +0.02(+0.20%) |
Feb 22, 2006 | 10.92 | 11.01 | 10.71 | 10.99 | 388,211 | +0.13(+1.23%) |
Feb 21, 2006 | 11.00 | 11.05 | 10.70 | 10.86 | 421,035 | -0.04(-0.37%) |
Feb 17, 2006 | 11.03 | 11.04 | 10.84 | 10.90 | 429,553 | -0.09(-0.81%) |
Feb 16, 2006 | 10.92 | 11.05 | 10.87 | 10.99 | 359,037 | +0.10(+0.90%) |
Feb 15, 2006 | 10.79 | 10.91 | 10.68 | 10.89 | 708,795 | +0.12(+1.11%) |
Feb 14, 2006 | 10.48 | 10.77 | 10.35 | 10.77 | 800,731 | +0.35(+3.37%) |
Feb 13, 2006 | 10.60 | 10.60 | 10.39 | 10.42 | 482,517 | -0.17(-1.64%) |
Feb 10, 2006 | 10.26 | 10.63 | 10.12 | 10.59 | 674,094 | +0.30(+2.89%) |
Feb 09, 2006 | 10.25 | 10.46 | 10.23 | 10.29 | 843,542 | +0.03(+0.30%) |
Feb 08, 2006 | 10.31 | 10.35 | 10.11 | 10.26 | 680,376 | -0.01(-0.09%) |
Feb 07, 2006 | 10.31 | 10.38 | 10.06 | 10.27 | 533,017 | -0.01(-0.09%) |
Feb 06, 2006 | 10.43 | 10.46 | 10.15 | 10.28 | 420,594 | -0.10(-0.94%) |
Feb 03, 2006 | 10.32 | 10.48 | 10.24 | 10.38 | 622,064 | +0.05(+0.47%) |
Feb 02, 2006 | 10.34 | 10.49 | 10.21 | 10.33 | 569,883 | +0.02(+0.17%) |
Feb 01, 2006 | 10.37 | 10.48 | 10.22 | 10.31 | 685,007 | -0.03(-0.30%) |
Jan 31, 2006 | 10.44 | 10.48 | 10.18 | 10.34 | 664,589 | -0.09(-0.89%) |
Jan 30, 2006 | 9.881 | 10.54 | 9.841 | 10.44 | 1,302,217 | +0.67(+6.87%) |
Jan 27, 2006 | 9.890 | 9.890 | 9.628 | 9.766 | 399,874 | -0.12(-1.26%) |
Jan 26, 2006 | 9.566 | 9.890 | 9.522 | 9.890 | 641,076 | +0.41(+4.36%) |
Jan 25, 2006 | 9.575 | 9.575 | 9.277 | 9.477 | 693,856 | -0.04(-0.37%) |
Jan 24, 2006 | 9.015 | 9.602 | 9.006 | 9.513 | 965,087 | +0.58(+6.46%) |
Jan 23, 2006 | 9.122 | 9.126 | 8.864 | 8.935 | 587,631 | -0.17(-1.90%) |
Jan 20, 2006 | 9.304 | 9.348 | 9.082 | 9.109 | 486,869 | -0.16(-1.77%) |
Jan 19, 2006 | 9.126 | 9.428 | 9.122 | 9.273 | 849,386 | +0.22(+2.40%) |
Jan 18, 2006 | 8.749 | 9.504 | 8.682 | 9.055 | 1,747,671 | -0.03(-0.29%) |
Jan 17, 2006 | 9.135 | 9.175 | 9.082 | 9.082 | 380,728 | -0.13(-1.40%) |
Jan 13, 2006 | 9.326 | 9.371 | 9.211 | 9.211 | 230,947 | -0.07(-0.77%) |
Jan 12, 2006 | 9.246 | 9.348 | 9.113 | 9.282 | 737,665 | -0.04(-0.38%) |
Jan 11, 2006 | 9.415 | 9.526 | 9.260 | 9.317 | 400,651 | -0.14(-1.50%) |
Jan 10, 2006 | 9.375 | 9.508 | 9.282 | 9.459 | 488,092 | +0.00(+0.00%) |
Jan 09, 2006 | 9.104 | 9.482 | 9.100 | 9.459 | 702,496 | +0.33(+3.65%) |
Jan 06, 2006 | 9.113 | 9.286 | 9.025 | 9.126 | 439,681 | +0.06(+0.64%) |
Jan 05, 2006 | 9.069 | 9.180 | 9.024 | 9.069 | 319,999 | -0.01(-0.15%) |
Jan 04, 2006 | 9.055 | 9.220 | 9.024 | 9.082 | 413,746 | -0.04(-0.49%) |
Jan 03, 2006 | 9.073 | 9.246 | 8.616 | 9.126 | 369,562 | +0.12(+1.28%) |
Dec 30, 2005 | 9.126 | 9.326 | 8.962 | 9.011 | 251,400 | -0.18(-1.98%) |
Dec 29, 2005 | 9.038 | 9.326 | 9.038 | 9.193 | 294,000 | +0.10(+1.07%) |
Dec 28, 2005 | 9.095 | 9.144 | 8.971 | 9.095 | 209,241 | +0.06(+0.64%) |
Dec 27, 2005 | 9.322 | 9.322 | 9.024 | 9.038 | 336,070 | -0.21(-2.30%) |
Dec 23, 2005 | 9.193 | 9.304 | 9.162 | 9.251 | 205,021 | +0.10(+1.07%) |
Dec 22, 2005 | 9.144 | 9.180 | 8.993 | 9.153 | 318,456 | +0.05(+0.59%) |
Dec 21, 2005 | 8.709 | 9.135 | 8.709 | 9.100 | 532,154 | +0.39(+4.43%) |
Dec 20, 2005 | 8.771 | 8.829 | 8.647 | 8.713 | 276,714 | -0.05(-0.56%) |
Dec 19, 2005 | 8.749 | 8.869 | 8.696 | 8.762 | 464,783 | +0.00(+0.05%) |
Dec 16, 2005 | 8.864 | 8.922 | 8.731 | 8.758 | 909,968 | -0.09(-1.00%) |
Dec 15, 2005 | 8.829 | 8.909 | 8.762 | 8.847 | 527,957 | -0.07(-0.75%) |
Dec 14, 2005 | 8.887 | 8.998 | 8.882 | 8.913 | 685,851 | +0.04(+0.45%) |
Dec 13, 2005 | 9.077 | 9.109 | 8.861 | 8.873 | 863,696 | -0.21(-2.30%) |
Dec 12, 2005 | 9.082 | 9.228 | 9.038 | 9.082 | 499,800 | +0.03(+0.34%) |
Dec 09, 2005 | 9.069 | 9.162 | 8.975 | 9.051 | 439,687 | -0.00(-0.05%) |
Dec 08, 2005 | 9.162 | 9.313 | 9.011 | 9.055 | 616,945 | -0.09(-0.97%) |
Dec 07, 2005 | 9.353 | 9.428 | 9.144 | 9.144 | 897,540 | -0.22(-2.37%) |
Dec 06, 2005 | 9.397 | 9.504 | 9.339 | 9.366 | 330,059 | +0.00(+0.00%) |
Dec 05, 2005 | 9.442 | 9.482 | 9.237 | 9.366 | 447,213 | -0.08(-0.80%) |
Dec 02, 2005 | 9.535 | 9.548 | 9.286 | 9.442 | 440,446 | -0.10(-1.07%) |