Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.05 | 11.05 | 10.92 | 10.95 | 705,429 | -0.10(-0.91%) |
Feb 27, 2006 | 11.04 | 11.08 | 10.99 | 11.05 | 433,601 | +0.08(+0.71%) |
Feb 24, 2006 | 10.82 | 11.00 | 10.79 | 10.97 | 695,944 | +0.17(+1.55%) |
Feb 23, 2006 | 11.05 | 11.06 | 10.79 | 10.81 | 319,787 | -0.24(-2.17%) |
Feb 22, 2006 | 10.93 | 11.05 | 10.87 | 11.05 | 1,119,345 | +0.11(+0.97%) |
Feb 21, 2006 | 10.96 | 11.04 | 10.87 | 10.94 | 769,315 | +0.01(+0.10%) |
Feb 17, 2006 | 10.79 | 10.95 | 10.37 | 10.93 | 508,402 | +0.15(+1.35%) |
Feb 16, 2006 | 10.80 | 10.81 | 10.70 | 10.79 | 448,632 | +0.06(+0.52%) |
Feb 15, 2006 | 10.69 | 10.77 | 10.57 | 10.73 | 456,148 | +0.03(+0.26%) |
Feb 14, 2006 | 10.72 | 10.73 | 10.53 | 10.70 | 677,154 | +0.03(+0.26%) |
Feb 13, 2006 | 10.52 | 10.72 | 10.51 | 10.67 | 674,828 | +0.10(+0.95%) |
Feb 10, 2006 | 10.84 | 10.84 | 10.28 | 10.57 | 941,288 | -0.16(-1.46%) |
Feb 09, 2006 | 10.75 | 10.91 | 10.58 | 10.73 | 333,029 | +0.00(+0.00%) |
Feb 08, 2006 | 10.74 | 10.77 | 10.66 | 10.73 | 268,428 | +0.04(+0.37%) |
Feb 07, 2006 | 10.76 | 10.81 | 10.64 | 10.69 | 669,280 | -0.05(-0.47%) |
Feb 06, 2006 | 10.63 | 10.77 | 10.60 | 10.74 | 419,821 | +0.11(+1.05%) |
Feb 03, 2006 | 10.63 | 10.71 | 10.54 | 10.63 | 424,832 | -0.03(-0.26%) |
Feb 02, 2006 | 10.73 | 10.82 | 10.58 | 10.66 | 518,961 | -0.13(-1.19%) |
Feb 01, 2006 | 10.71 | 10.87 | 10.63 | 10.79 | 607,900 | +0.11(+0.99%) |
Jan 31, 2006 | 10.68 | 10.72 | 10.60 | 10.68 | 430,916 | +0.00(+0.00%) |
Jan 30, 2006 | 10.73 | 10.73 | 10.63 | 10.68 | 306,902 | -0.02(-0.21%) |
Jan 27, 2006 | 10.60 | 10.76 | 10.53 | 10.70 | 364,883 | +0.11(+1.00%) |
Jan 26, 2006 | 10.55 | 10.62 | 10.48 | 10.60 | 366,315 | +0.10(+0.96%) |
Jan 25, 2006 | 10.56 | 10.64 | 10.42 | 10.49 | 370,967 | -0.07(-0.64%) |
Jan 24, 2006 | 10.48 | 10.65 | 10.48 | 10.56 | 411,768 | +0.08(+0.80%) |
Jan 23, 2006 | 10.40 | 10.54 | 10.33 | 10.48 | 465,633 | +0.08(+0.75%) |
Jan 20, 2006 | 10.41 | 10.46 | 10.34 | 10.40 | 316,924 | +0.03(+0.27%) |
Jan 19, 2006 | 10.48 | 10.49 | 10.36 | 10.37 | 481,560 | -0.04(-0.43%) |
Jan 18, 2006 | 10.37 | 10.46 | 10.32 | 10.42 | 440,580 | +0.01(+0.11%) |
Jan 17, 2006 | 10.27 | 10.41 | 10.23 | 10.40 | 369,894 | +0.07(+0.65%) |
Jan 13, 2006 | 10.32 | 10.38 | 10.30 | 10.34 | 368,641 | +0.06(+0.54%) |
Jan 12, 2006 | 10.25 | 10.34 | 10.25 | 10.28 | 241,406 | +0.03(+0.27%) |
Jan 11, 2006 | 10.28 | 10.33 | 10.15 | 10.25 | 592,689 | -0.03(-0.27%) |
Jan 10, 2006 | 10.17 | 10.33 | 10.14 | 10.28 | 334,998 | +0.05(+0.49%) |
Jan 09, 2006 | 10.19 | 10.29 | 10.16 | 10.23 | 527,908 | +0.03(+0.27%) |
Jan 06, 2006 | 10.34 | 10.34 | 10.06 | 10.20 | 356,114 | +0.15(+1.44%) |
Jan 05, 2006 | 10.05 | 10.13 | 10.05 | 10.06 | 482,991 | +0.00(+0.00%) |
Jan 04, 2006 | 9.997 | 10.09 | 9.908 | 10.06 | 627,227 | +0.07(+0.67%) |
Jan 03, 2006 | 9.913 | 10.05 | 9.841 | 9.992 | 572,467 | +0.10(+0.96%) |
Dec 30, 2005 | 9.958 | 9.964 | 9.835 | 9.896 | 517,529 | -0.11(-1.12%) |
Dec 29, 2005 | 9.958 | 10.03 | 9.885 | 10.01 | 250,354 | +0.04(+0.45%) |
Dec 28, 2005 | 9.980 | 10.03 | 9.896 | 9.964 | 179,131 | +0.04(+0.39%) |
Dec 27, 2005 | 10.06 | 10.10 | 9.924 | 9.924 | 297,060 | -0.14(-1.39%) |
Dec 23, 2005 | 10.06 | 10.13 | 10.03 | 10.06 | 135,466 | +0.06(+0.61%) |
Dec 22, 2005 | 9.992 | 10.04 | 9.930 | 10.00 | 208,837 | +0.04(+0.39%) |
Dec 21, 2005 | 9.992 | 10.10 | 9.905 | 9.964 | 243,553 | +0.02(+0.17%) |
Dec 20, 2005 | 9.908 | 10.12 | 9.885 | 9.947 | 636,174 | +0.04(+0.39%) |
Dec 19, 2005 | 10.18 | 10.18 | 9.891 | 9.908 | 265,743 | -0.25(-2.42%) |
Dec 16, 2005 | 10.20 | 10.32 | 10.13 | 10.15 | 849,485 | -0.06(-0.55%) |
Dec 15, 2005 | 10.23 | 10.32 | 10.14 | 10.21 | 477,444 | -0.06(-0.60%) |
Dec 14, 2005 | 10.18 | 10.33 | 10.18 | 10.27 | 399,242 | +0.11(+1.04%) |
Dec 13, 2005 | 10.16 | 10.21 | 10.06 | 10.16 | 209,016 | +0.03(+0.33%) |
Dec 12, 2005 | 10.27 | 10.53 | 10.13 | 10.13 | 384,031 | -0.07(-0.71%) |
Dec 09, 2005 | 9.997 | 10.20 | 9.992 | 10.20 | 648,701 | +0.18(+1.84%) |
Dec 08, 2005 | 9.936 | 10.10 | 9.902 | 10.02 | 597,163 | +0.11(+1.13%) |
Dec 07, 2005 | 10.06 | 10.07 | 9.896 | 9.908 | 348,061 | -0.13(-1.28%) |
Dec 06, 2005 | 9.908 | 10.05 | 9.841 | 10.04 | 518,424 | +0.18(+1.87%) |
Dec 05, 2005 | 9.941 | 9.941 | 9.762 | 9.852 | 386,894 | -0.09(-0.95%) |
Dec 02, 2005 | 10.01 | 10.01 | 9.846 | 9.947 | 370,251 | -0.10(-0.95%) |