Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.84 | 11.87 | 11.63 | 11.67 | 209,418 | -0.17(-1.39%) |
Feb 27, 2006 | 11.81 | 11.88 | 11.74 | 11.84 | 190,958 | +0.01(+0.08%) |
Feb 24, 2006 | 11.80 | 11.82 | 11.60 | 11.82 | 224,044 | +0.06(+0.55%) |
Feb 23, 2006 | 11.84 | 11.90 | 11.75 | 11.76 | 254,840 | -0.14(-1.18%) |
Feb 22, 2006 | 11.81 | 11.93 | 11.78 | 11.90 | 398,728 | +0.12(+1.02%) |
Feb 21, 2006 | 11.88 | 11.97 | 11.75 | 11.78 | 411,844 | -0.13(-1.13%) |
Feb 17, 2006 | 12.00 | 12.00 | 11.79 | 11.91 | 448,804 | -0.08(-0.67%) |
Feb 16, 2006 | 11.97 | 12.00 | 11.89 | 11.99 | 482,600 | +0.04(+0.33%) |
Feb 15, 2006 | 11.96 | 11.97 | 11.78 | 11.96 | 515,490 | +0.03(+0.21%) |
Feb 14, 2006 | 11.85 | 12.04 | 11.75 | 11.93 | 1,047,318 | +0.14(+1.19%) |
Feb 13, 2006 | 11.82 | 11.90 | 11.75 | 11.79 | 377,368 | -0.02(-0.17%) |
Feb 10, 2006 | 11.83 | 11.88 | 11.61 | 11.81 | 253,178 | +0.02(+0.13%) |
Feb 09, 2006 | 11.88 | 12.00 | 11.77 | 11.79 | 464,686 | -0.04(-0.30%) |
Feb 08, 2006 | 12.00 | 12.00 | 11.79 | 11.83 | 480,548 | -0.12(-1.05%) |
Feb 07, 2006 | 11.90 | 12.00 | 11.68 | 11.96 | 935,192 | -0.04(-0.33%) |
Feb 06, 2006 | 11.94 | 12.06 | 11.79 | 11.99 | 982,092 | +0.18(+1.57%) |
Feb 03, 2006 | 11.75 | 12.10 | 11.74 | 11.81 | 2,379,142 | +0.70(+6.30%) |
Feb 02, 2006 | 11.27 | 11.43 | 11.07 | 11.11 | 776,248 | -0.20(-1.77%) |
Feb 01, 2006 | 11.57 | 11.72 | 11.28 | 11.31 | 760,554 | -0.34(-2.96%) |
Jan 31, 2006 | 11.15 | 11.74 | 11.13 | 11.65 | 946,432 | +0.40(+3.60%) |
Jan 30, 2006 | 11.16 | 11.28 | 10.93 | 11.25 | 812,380 | +0.13(+1.17%) |
Jan 27, 2006 | 11.01 | 11.12 | 10.90 | 11.12 | 499,264 | +0.11(+1.00%) |
Jan 26, 2006 | 10.93 | 11.10 | 10.88 | 11.01 | 513,400 | +0.05(+0.46%) |
Jan 25, 2006 | 11.20 | 11.22 | 10.88 | 10.96 | 390,272 | -0.21(-1.88%) |
Jan 24, 2006 | 11.15 | 11.25 | 11.05 | 11.17 | 296,928 | +0.06(+0.54%) |
Jan 23, 2006 | 10.91 | 11.13 | 10.90 | 11.11 | 612,778 | +0.16(+1.46%) |
Jan 20, 2006 | 11.20 | 11.20 | 10.90 | 10.95 | 346,102 | -0.20(-1.79%) |
Jan 19, 2006 | 11.11 | 11.20 | 11.07 | 11.15 | 718,938 | +0.03(+0.27%) |
Jan 18, 2006 | 11.05 | 11.31 | 11.05 | 11.12 | 966,004 | -0.04(-0.36%) |
Jan 17, 2006 | 10.89 | 11.23 | 10.75 | 11.16 | 782,002 | +0.27(+2.48%) |
Jan 13, 2006 | 10.95 | 10.96 | 10.80 | 10.89 | 321,002 | -0.01(-0.09%) |
Jan 12, 2006 | 10.67 | 10.94 | 10.67 | 10.90 | 654,200 | +0.20(+1.82%) |
Jan 11, 2006 | 10.58 | 10.74 | 10.56 | 10.71 | 445,188 | +0.07(+0.71%) |
Jan 10, 2006 | 10.52 | 10.65 | 10.46 | 10.63 | 391,804 | +0.06(+0.52%) |
Jan 09, 2006 | 10.65 | 10.71 | 10.54 | 10.57 | 450,104 | -0.10(-0.94%) |
Jan 06, 2006 | 10.68 | 10.71 | 10.59 | 10.68 | 377,018 | +0.03(+0.23%) |
Jan 05, 2006 | 10.59 | 10.68 | 10.39 | 10.65 | 327,800 | +0.10(+0.95%) |
Jan 04, 2006 | 10.40 | 10.61 | 10.37 | 10.55 | 364,224 | +0.07(+0.67%) |
Jan 03, 2006 | 10.55 | 10.62 | 10.40 | 10.48 | 807,374 | -0.10(-0.95%) |
Dec 30, 2005 | 10.62 | 10.65 | 10.44 | 10.58 | 352,994 | -0.07(-0.66%) |
Dec 29, 2005 | 10.62 | 10.71 | 10.57 | 10.65 | 463,384 | +0.10(+0.90%) |
Dec 28, 2005 | 10.52 | 10.68 | 10.52 | 10.55 | 646,800 | +0.02(+0.19%) |
Dec 27, 2005 | 10.39 | 10.54 | 10.32 | 10.54 | 1,433,400 | +0.12(+1.15%) |
Dec 23, 2005 | 10.44 | 10.53 | 10.23 | 10.41 | 320,286 | -0.03(-0.29%) |
Dec 22, 2005 | 10.48 | 10.52 | 10.31 | 10.45 | 649,656 | +0.05(+0.48%) |
Dec 21, 2005 | 9.990 | 10.47 | 9.935 | 10.39 | 1,234,060 | +0.38(+3.85%) |
Dec 20, 2005 | 10.04 | 10.20 | 9.890 | 10.01 | 6,623,506 | -0.28(-2.72%) |
Dec 19, 2005 | 10.52 | 10.55 | 10.15 | 10.29 | 1,358,374 | -0.23(-2.14%) |
Dec 16, 2005 | 10.81 | 10.86 | 10.50 | 10.52 | 989,688 | -0.29(-2.73%) |
Dec 15, 2005 | 10.78 | 10.88 | 10.64 | 10.81 | 701,992 | -0.05(-0.51%) |
Dec 14, 2005 | 10.62 | 10.88 | 10.54 | 10.87 | 739,500 | +0.21(+1.97%) |
Dec 13, 2005 | 10.88 | 10.96 | 10.63 | 10.65 | 1,126,428 | -0.31(-2.83%) |
Dec 12, 2005 | 10.80 | 10.98 | 10.80 | 10.96 | 196,530 | +0.12(+1.15%) |
Dec 09, 2005 | 10.84 | 10.92 | 10.75 | 10.84 | 239,646 | +0.04(+0.32%) |
Dec 08, 2005 | 10.88 | 10.97 | 10.77 | 10.80 | 171,730 | -0.04(-0.32%) |
Dec 07, 2005 | 10.80 | 10.98 | 10.77 | 10.84 | 301,064 | -0.03(-0.23%) |
Dec 06, 2005 | 10.85 | 11.02 | 10.85 | 10.87 | 299,892 | +0.00(+0.00%) |
Dec 05, 2005 | 10.77 | 10.93 | 10.62 | 10.87 | 673,380 | -0.02(-0.14%) |
Dec 02, 2005 | 11.22 | 11.25 | 10.65 | 10.88 | 1,002,642 | -0.34(-3.03%) |