Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.10 | 12.08 | 11.98 | 12.00 | 33,324 | -0.11(-0.88%) |
Feb 27, 2006 | 12.08 | 12.14 | 12.08 | 12.10 | 48,823 | +0.03(+0.24%) |
Feb 24, 2006 | 12.05 | 12.08 | 12.04 | 12.08 | 21,699 | +0.03(+0.24%) |
Feb 23, 2006 | 12.04 | 12.09 | 12.04 | 12.05 | 30,999 | -0.05(-0.41%) |
Feb 22, 2006 | 11.99 | 12.10 | 11.99 | 12.10 | 36,424 | +0.11(+0.88%) |
Feb 21, 2006 | 12.07 | 12.07 | 11.97 | 11.99 | 52,698 | -0.04(-0.33%) |
Feb 17, 2006 | 12.03 | 12.06 | 12.01 | 12.03 | 67,423 | -0.01(-0.12%) |
Feb 16, 2006 | 12.00 | 12.04 | 11.96 | 12.04 | 88,348 | +0.08(+0.70%) |
Feb 15, 2006 | 11.89 | 11.96 | 11.89 | 11.96 | 42,624 | +0.06(+0.48%) |
Feb 14, 2006 | 11.78 | 11.92 | 11.78 | 11.90 | 34,099 | +0.11(+0.94%) |
Feb 13, 2006 | 11.80 | 11.83 | 11.76 | 11.79 | 27,899 | -0.06(-0.51%) |
Feb 10, 2006 | 11.82 | 11.86 | 11.74 | 11.85 | 58,123 | +0.02(+0.13%) |
Feb 09, 2006 | 11.86 | 11.92 | 11.84 | 11.84 | 88,348 | -0.02(-0.13%) |
Feb 08, 2006 | 11.77 | 11.85 | 11.77 | 11.85 | 13,174 | +0.09(+0.76%) |
Feb 07, 2006 | 11.80 | 11.82 | 11.76 | 11.76 | 13,949 | -0.10(-0.81%) |
Feb 06, 2006 | 11.85 | 11.88 | 11.85 | 11.86 | 9,299 | -0.00(-0.03%) |
Feb 03, 2006 | 11.87 | 11.91 | 11.85 | 11.86 | 414,616 | -0.04(-0.34%) |
Feb 02, 2006 | 12.01 | 12.01 | 11.88 | 11.90 | 18,599 | -0.10(-0.86%) |
Feb 01, 2006 | 11.98 | 12.01 | 11.98 | 12.01 | 14,724 | -0.00(-0.01%) |
Jan 31, 2006 | 12.00 | 12.04 | 11.99 | 12.01 | 26,349 | -0.02(-0.17%) |
Jan 30, 2006 | 12.01 | 12.05 | 12.01 | 12.03 | 68,973 | +0.00(+0.02%) |
Jan 27, 2006 | 11.94 | 12.05 | 11.94 | 12.03 | 25,574 | +0.09(+0.78%) |
Jan 26, 2006 | 11.89 | 11.94 | 11.87 | 11.93 | 247,994 | +0.10(+0.88%) |
Jan 25, 2006 | 11.91 | 11.91 | 11.80 | 11.83 | 8,524 | -0.03(-0.25%) |
Jan 24, 2006 | 11.87 | 11.87 | 11.85 | 11.86 | 6,199 | +0.03(+0.25%) |
Jan 23, 2006 | 11.83 | 11.85 | 11.81 | 11.83 | 38,749 | +0.02(+0.16%) |
Jan 20, 2006 | 11.87 | 11.87 | 11.80 | 11.81 | 36,424 | -0.20(-1.63%) |
Jan 19, 2006 | 11.95 | 12.02 | 11.95 | 12.01 | 20,149 | +0.09(+0.72%) |
Jan 18, 2006 | 11.94 | 11.94 | 11.89 | 11.92 | 11,624 | -0.05(-0.41%) |
Jan 17, 2006 | 11.94 | 11.98 | 11.89 | 11.97 | 16,274 | -0.03(-0.23%) |
Jan 13, 2006 | 12.00 | 12.01 | 11.98 | 12.00 | 24,024 | -0.01(-0.04%) |
Jan 12, 2006 | 12.08 | 12.08 | 12.00 | 12.00 | 4,649 | -0.06(-0.54%) |
Jan 11, 2006 | 12.03 | 12.09 | 12.03 | 12.06 | 17,049 | +0.03(+0.28%) |
Jan 10, 2006 | 11.96 | 12.03 | 11.96 | 12.03 | 27,899 | +0.02(+0.13%) |
Jan 09, 2006 | 11.97 | 12.02 | 11.97 | 12.02 | 20,924 | +0.04(+0.37%) |
Jan 06, 2006 | 11.92 | 11.97 | 11.88 | 11.97 | 40,299 | +0.13(+1.13%) |
Jan 05, 2006 | 11.85 | 11.87 | 11.84 | 11.84 | 34,099 | -0.02(-0.21%) |
Jan 04, 2006 | 11.84 | 11.86 | 11.81 | 11.86 | 31,774 | +0.07(+0.58%) |
Jan 03, 2006 | 11.68 | 11.79 | 11.59 | 11.79 | 24,799 | +0.16(+1.38%) |
Dec 30, 2005 | 11.64 | 11.64 | 11.61 | 11.63 | 9,299 | -0.04(-0.36%) |
Dec 29, 2005 | 11.70 | 11.73 | 11.68 | 11.68 | 4,649 | -0.04(-0.32%) |
Dec 28, 2005 | 11.70 | 11.71 | 11.70 | 11.71 | 6,199 | +0.03(+0.23%) |
Dec 27, 2005 | 11.81 | 11.81 | 11.69 | 11.69 | 7,749 | -0.10(-0.89%) |
Dec 23, 2005 | 11.81 | 11.81 | 11.77 | 11.79 | 29,449 | +0.01(+0.09%) |
Dec 22, 2005 | 11.75 | 11.78 | 11.75 | 11.78 | 15,499 | +0.05(+0.41%) |
Dec 21, 2005 | 11.73 | 11.77 | 11.73 | 11.73 | 11,624 | +0.03(+0.30%) |
Dec 20, 2005 | 11.66 | 11.71 | 11.66 | 11.70 | 3,874 | +0.01(+0.07%) |
Dec 19, 2005 | 11.77 | 11.79 | 11.68 | 11.69 | 23,249 | -0.09(-0.73%) |
Dec 16, 2005 | 11.82 | 11.83 | 11.78 | 11.78 | 3,099 | -0.09(-0.76%) |
Dec 15, 2005 | 11.88 | 11.88 | 11.85 | 11.87 | 5,424 | -0.01(-0.11%) |
Dec 14, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 8,524 | +0.05(+0.42%) |
Dec 13, 2005 | 11.76 | 11.87 | 11.76 | 11.83 | 15,499 | +0.06(+0.47%) |
Dec 12, 2005 | 11.80 | 11.80 | 11.74 | 11.77 | 6,974 | -0.00(-0.01%) |
Dec 09, 2005 | 11.72 | 11.78 | 11.72 | 11.78 | 7,749 | +0.04(+0.35%) |
Dec 08, 2005 | 11.74 | 11.79 | 11.73 | 11.73 | 29,449 | +0.00(+0.03%) |
Dec 07, 2005 | 11.78 | 11.78 | 11.69 | 11.73 | 7,749 | -0.06(-0.52%) |
Dec 06, 2005 | 11.81 | 11.85 | 11.79 | 11.79 | 13,949 | +0.02(+0.17%) |
Dec 05, 2005 | 11.77 | 11.77 | 11.76 | 11.77 | 3,874 | -0.03(-0.27%) |
Dec 02, 2005 | 11.79 | 11.80 | 11.77 | 11.80 | 6,199 | +0.01(+0.07%) |
Dec 01, 2005 | 11.74 | 11.81 | 11.74 | 11.80 | 3,099 | +0.13(+1.15%) |
Nov 30, 2005 | 11.70 | 11.70 | 11.66 | 11.66 | 8,524 | -0.05(-0.44%) |
Nov 29, 2005 | 11.71 | 11.73 | 11.71 | 11.71 | 3,099 | +0.01(+0.12%) |
Nov 28, 2005 | 11.79 | 11.79 | 11.70 | 11.70 | 26,349 | -0.12(-0.98%) |
Nov 25, 2005 | 11.80 | 11.82 | 11.78 | 11.82 | 3,874 | +0.02(+0.17%) |
Nov 23, 2005 | 11.74 | 11.82 | 11.74 | 11.80 | 13,949 | +0.06(+0.54%) |
Nov 22, 2005 | 11.66 | 11.73 | 11.65 | 11.73 | 28,674 | +0.05(+0.41%) |
Nov 21, 2005 | 11.61 | 11.70 | 11.61 | 11.68 | 92,998 | +0.07(+0.58%) |
Nov 18, 2005 | 11.62 | 11.62 | 11.58 | 11.62 | 23,249 | +0.05(+0.47%) |
Nov 17, 2005 | 11.50 | 11.56 | 11.50 | 11.56 | 6,199 | +0.12(+1.06%) |
Nov 16, 2005 | 11.47 | 11.47 | 11.42 | 11.44 | 11,624 | +0.00(+0.00%) |
Nov 15, 2005 | 11.47 | 11.51 | 11.43 | 11.44 | 32,549 | -0.05(-0.40%) |
Nov 14, 2005 | 11.48 | 11.49 | 11.47 | 11.49 | 8,524 | +0.00(+0.03%) |
Nov 11, 2005 | 11.48 | 11.49 | 11.46 | 11.48 | 22,474 | +0.03(+0.25%) |
Nov 10, 2005 | 11.37 | 11.46 | 11.32 | 11.46 | 56,573 | +0.09(+0.77%) |
Nov 09, 2005 | 11.34 | 11.41 | 11.34 | 11.37 | 37,974 | +0.03(+0.26%) |
Nov 08, 2005 | 11.34 | 11.36 | 11.33 | 11.34 | 6,199 | -0.04(-0.37%) |
Nov 07, 2005 | 11.34 | 11.39 | 11.33 | 11.38 | 6,199 | +0.03(+0.23%) |
Nov 04, 2005 | 11.36 | 11.37 | 11.31 | 11.36 | 42,624 | +0.01(+0.08%) |
Nov 03, 2005 | 11.36 | 11.41 | 11.34 | 11.35 | 29,449 | +0.04(+0.38%) |
Nov 02, 2005 | 11.27 | 11.31 | 11.27 | 11.30 | 31,774 | +0.14(+1.21%) |
Nov 01, 2005 | 11.17 | 11.19 | 11.16 | 11.17 | 28,674 | -0.05(-0.44%) |
Oct 31, 2005 | 11.15 | 11.24 | 11.15 | 11.22 | 51,148 | +0.11(+1.03%) |
Oct 28, 2005 | 11.05 | 11.10 | 10.97 | 11.10 | 14,724 | +0.15(+1.33%) |
Oct 27, 2005 | 11.02 | 11.02 | 10.95 | 10.96 | 32,549 | -0.11(-0.99%) |
Oct 26, 2005 | 11.14 | 11.14 | 11.06 | 11.07 | 15,499 | -0.01(-0.13%) |
Oct 25, 2005 | 11.11 | 11.13 | 11.08 | 11.08 | 2,324 | -0.05(-0.48%) |
Oct 24, 2005 | 11.06 | 11.13 | 11.06 | 11.13 | 20,924 | +0.17(+1.54%) |
Oct 21, 2005 | 10.97 | 10.99 | 10.93 | 10.96 | 6,974 | +0.05(+0.41%) |
Oct 20, 2005 | 11.04 | 11.04 | 10.88 | 10.92 | 19,374 | -0.15(-1.32%) |
Oct 19, 2005 | 10.86 | 11.06 | 10.86 | 11.06 | 21,699 | +0.13(+1.20%) |
Oct 18, 2005 | 11.00 | 11.00 | 10.93 | 10.93 | 14,724 | -0.09(-0.82%) |
Oct 17, 2005 | 11.03 | 11.03 | 10.99 | 11.02 | 5,424 | +0.03(+0.28%) |
Oct 14, 2005 | 10.94 | 11.00 | 10.91 | 10.99 | 27,899 | +0.10(+0.90%) |
Oct 13, 2005 | 10.88 | 10.90 | 10.84 | 10.89 | 17,824 | -0.03(-0.25%) |
Oct 12, 2005 | 10.97 | 10.97 | 10.88 | 10.92 | 30,224 | -0.08(-0.69%) |
Oct 11, 2005 | 11.03 | 11.04 | 10.98 | 11.00 | 10,849 | -0.03(-0.26%) |
Oct 10, 2005 | 11.12 | 11.12 | 11.03 | 11.03 | 29,449 | -0.08(-0.71%) |
Oct 07, 2005 | 11.14 | 11.14 | 11.09 | 11.10 | 24,024 | +0.04(+0.38%) |
Oct 06, 2005 | 11.12 | 11.12 | 10.98 | 11.06 | 38,749 | -0.06(-0.57%) |
Oct 05, 2005 | 11.28 | 11.28 | 11.13 | 11.13 | 26,349 | -0.18(-1.55%) |
Oct 04, 2005 | 11.43 | 11.43 | 11.30 | 11.30 | 38,749 | -0.12(-1.05%) |
Oct 03, 2005 | 11.47 | 11.47 | 11.40 | 11.42 | 20,924 | +0.02(+0.17%) |
Sep 30, 2005 | 11.38 | 11.42 | 11.38 | 11.40 | 14,724 | +0.02(+0.17%) |
Sep 29, 2005 | 11.30 | 11.39 | 11.27 | 11.38 | 8,524 | +0.10(+0.88%) |
Sep 28, 2005 | 11.30 | 11.32 | 11.28 | 11.28 | 24,024 | +0.01(+0.13%) |
Sep 27, 2005 | 11.27 | 11.27 | 11.25 | 11.27 | 3,874 | -0.01(-0.11%) |
Sep 26, 2005 | 11.34 | 11.34 | 11.28 | 11.28 | 18,599 | +0.00(+0.00%) |
Sep 23, 2005 | 11.28 | 11.28 | 11.23 | 11.28 | 37,199 | +0.03(+0.27%) |
Sep 22, 2005 | 11.20 | 11.25 | 11.18 | 11.25 | 31,774 | +0.03(+0.25%) |
Sep 21, 2005 | 11.30 | 11.30 | 11.22 | 11.22 | 34,874 | -0.09(-0.79%) |
Sep 20, 2005 | 11.44 | 11.44 | 11.31 | 11.31 | 13,949 | -0.09(-0.75%) |
Sep 19, 2005 | 11.47 | 11.47 | 11.40 | 11.40 | 14,724 | -0.07(-0.63%) |
Sep 16, 2005 | 11.43 | 11.47 | 11.40 | 11.47 | 48,049 | +0.03(+0.26%) |
Sep 15, 2005 | 11.48 | 11.48 | 11.41 | 11.44 | 27,899 | +0.02(+0.13%) |
Sep 14, 2005 | 11.48 | 11.50 | 11.42 | 11.42 | 61,998 | -0.06(-0.51%) |
Sep 13, 2005 | 11.48 | 11.48 | 11.47 | 11.48 | 3,874 | -0.07(-0.60%) |
Sep 12, 2005 | 11.57 | 11.57 | 11.54 | 11.55 | 34,874 | -0.00(-0.03%) |
Sep 09, 2005 | 11.48 | 11.56 | 11.48 | 11.56 | 4,649 | +0.08(+0.72%) |
Sep 08, 2005 | 11.49 | 11.49 | 11.47 | 11.47 | 6,974 | -0.04(-0.32%) |
Sep 07, 2005 | 11.46 | 11.51 | 11.45 | 11.51 | 69,748 | +0.04(+0.31%) |
Sep 06, 2005 | 11.38 | 11.47 | 11.38 | 11.47 | 34,874 | +0.12(+1.09%) |
Sep 02, 2005 | 11.39 | 11.39 | 11.10 | 11.35 | 35,649 | -0.03(-0.28%) |
Sep 01, 2005 | 11.36 | 11.42 | 11.34 | 11.38 | 34,099 | +0.08(+0.69%) |
Aug 31, 2005 | 11.25 | 11.30 | 11.24 | 11.30 | 119,347 | +0.08(+0.72%) |
Aug 30, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 3,874 | -0.05(-0.48%) |
Aug 29, 2005 | 11.13 | 11.28 | 11.05 | 11.28 | 25,574 | +0.06(+0.54%) |
Aug 26, 2005 | 11.24 | 11.24 | 11.18 | 11.22 | 31,774 | -0.05(-0.48%) |
Aug 25, 2005 | 11.24 | 11.27 | 11.24 | 11.27 | 20,924 | +0.01(+0.09%) |
Aug 24, 2005 | 11.28 | 11.36 | 11.26 | 11.26 | 22,474 | -0.04(-0.32%) |
Aug 23, 2005 | 11.32 | 11.33 | 11.29 | 11.30 | 42,624 | -0.01(-0.13%) |
Aug 22, 2005 | 11.37 | 11.38 | 11.30 | 11.31 | 16,274 | +0.01(+0.08%) |
Aug 19, 2005 | 11.32 | 11.33 | 11.30 | 11.30 | 10,074 | +0.00(+0.02%) |
Aug 18, 2005 | 11.27 | 11.31 | 11.27 | 11.30 | 18,599 | -0.01(-0.08%) |
Aug 17, 2005 | 11.32 | 11.32 | 11.31 | 11.31 | 13,949 | -0.04(-0.38%) |
Aug 16, 2005 | 11.41 | 11.41 | 11.35 | 11.35 | 38,749 | -0.11(-0.96%) |
Aug 15, 2005 | 11.38 | 11.46 | 11.38 | 11.46 | 2,324 | +0.05(+0.41%) |
Aug 12, 2005 | 11.41 | 11.42 | 11.39 | 11.41 | 24,024 | -0.04(-0.34%) |
Aug 11, 2005 | 11.28 | 11.45 | 11.28 | 11.45 | 7,749 | +0.08(+0.70%) |
Aug 10, 2005 | 11.44 | 11.49 | 11.37 | 11.37 | 30,999 | +0.00(+0.03%) |
Aug 09, 2005 | 11.38 | 11.38 | 11.37 | 11.37 | 6,974 | +0.01(+0.13%) |
Aug 08, 2005 | 11.36 | 11.38 | 11.36 | 11.36 | 10,849 | -0.06(-0.53%) |
Aug 05, 2005 | 11.43 | 11.43 | 11.37 | 11.42 | 20,924 | -0.06(-0.51%) |
Aug 04, 2005 | 11.50 | 11.50 | 11.47 | 11.47 | 6,974 | -0.07(-0.63%) |
Aug 03, 2005 | 11.54 | 11.57 | 11.54 | 11.55 | 46,499 | +0.01(+0.08%) |
Aug 02, 2005 | 11.51 | 11.54 | 11.51 | 11.54 | 36,424 | +0.05(+0.47%) |
Aug 01, 2005 | 11.48 | 11.51 | 11.47 | 11.48 | 12,399 | -0.00(-0.01%) |
Jul 29, 2005 | 11.52 | 11.52 | 11.46 | 11.48 | 9,299 | -0.05(-0.39%) |
Jul 28, 2005 | 11.46 | 11.53 | 11.46 | 11.53 | 11,624 | +0.09(+0.77%) |
Jul 27, 2005 | 11.42 | 11.44 | 11.40 | 11.44 | 30,224 | +0.03(+0.31%) |
Jul 26, 2005 | 11.38 | 11.41 | 11.38 | 11.41 | 17,824 | +0.03(+0.27%) |
Jul 25, 2005 | 11.45 | 11.45 | 11.38 | 11.38 | 5,424 | -0.03(-0.27%) |
Jul 22, 2005 | 11.41 | 11.41 | 11.37 | 11.41 | 4,649 | +0.03(+0.30%) |
Jul 21, 2005 | 11.34 | 11.42 | 11.34 | 11.37 | 3,874 | -0.04(-0.36%) |
Jul 20, 2005 | 11.33 | 11.41 | 11.33 | 11.41 | 8,524 | +0.04(+0.39%) |
Jul 19, 2005 | 11.31 | 11.37 | 11.31 | 11.37 | 33,324 | +0.04(+0.39%) |
Jul 18, 2005 | 11.31 | 11.33 | 11.31 | 11.33 | 5,424 | -0.01(-0.13%) |
Jul 15, 2005 | 11.31 | 11.36 | 11.31 | 11.34 | 12,399 | +0.00(+0.03%) |
Jul 14, 2005 | 11.36 | 11.36 | 11.32 | 11.34 | 6,974 | +0.01(+0.13%) |
Jul 13, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 10,074 | -0.02(-0.14%) |
Jul 12, 2005 | 11.31 | 11.35 | 11.27 | 11.34 | 37,974 | +0.05(+0.41%) |
Jul 11, 2005 | 11.25 | 11.30 | 11.25 | 11.29 | 36,424 | +0.07(+0.67%) |
Jul 08, 2005 | 11.10 | 11.23 | 11.10 | 11.22 | 27,124 | +0.14(+1.28%) |
Jul 07, 2005 | 10.97 | 11.08 | 10.97 | 11.08 | 37,974 | -0.00(-0.01%) |
Jul 06, 2005 | 11.12 | 11.13 | 11.08 | 11.08 | 6,974 | -0.07(-0.59%) |
Jul 05, 2005 | 11.01 | 11.14 | 11.01 | 11.14 | 9,299 | +0.13(+1.17%) |
Jul 01, 2005 | 11.02 | 11.04 | 11.01 | 11.01 | 10,849 | -0.05(-0.47%) |
Jun 30, 2005 | 11.08 | 11.09 | 11.06 | 11.06 | 3,874 | +0.01(+0.06%) |
Jun 29, 2005 | 11.10 | 11.10 | 11.06 | 11.06 | 14,724 | -0.01(-0.12%) |
Jun 28, 2005 | 11.02 | 11.08 | 11.02 | 11.07 | 16,274 | +0.09(+0.85%) |
Jun 27, 2005 | 10.96 | 10.99 | 10.95 | 10.98 | 19,374 | -0.01(-0.07%) |
Jun 24, 2005 | 11.06 | 11.06 | 10.98 | 10.99 | 22,474 | -0.07(-0.64%) |
Jun 23, 2005 | 11.16 | 11.16 | 11.06 | 11.06 | 15,499 | -0.12(-1.09%) |
Jun 22, 2005 | 11.21 | 11.21 | 11.15 | 11.18 | 29,449 | +0.01(+0.08%) |
Jun 21, 2005 | 11.17 | 11.19 | 11.15 | 11.17 | 65,098 | +0.00(+0.01%) |
Jun 20, 2005 | 11.15 | 11.20 | 11.15 | 11.17 | 31,774 | -0.02(-0.22%) |
Jun 17, 2005 | 11.18 | 11.19 | 11.16 | 11.19 | 12,399 | +0.00(+0.03%) |
Jun 16, 2005 | 11.16 | 11.19 | 11.15 | 11.19 | 61,998 | +0.07(+0.66%) |
Jun 15, 2005 | 11.13 | 11.13 | 11.07 | 11.12 | 56,573 | +0.01(+0.05%) |
Jun 14, 2005 | 11.07 | 11.13 | 11.07 | 11.11 | 70,523 | +0.04(+0.40%) |