Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.23 | 10.18 | 9.944 | 10.05 | 7,307,647 | -0.18(-1.73%) |
Feb 27, 2006 | 10.05 | 10.29 | 10.05 | 10.23 | 2,354,889 | +0.18(+1.74%) |
Feb 24, 2006 | 10.06 | 10.09 | 10.02 | 10.05 | 1,812,674 | -0.01(-0.10%) |
Feb 23, 2006 | 10.02 | 10.16 | 9.987 | 10.06 | 2,795,633 | +0.02(+0.25%) |
Feb 22, 2006 | 10.05 | 10.07 | 10.01 | 10.04 | 2,026,661 | +0.07(+0.74%) |
Feb 21, 2006 | 9.877 | 10.02 | 9.842 | 9.966 | 3,564,259 | +0.09(+0.95%) |
Feb 17, 2006 | 9.776 | 9.873 | 9.732 | 9.871 | 3,302,643 | +0.07(+0.75%) |
Feb 16, 2006 | 9.867 | 9.895 | 9.745 | 9.797 | 1,996,979 | -0.09(-0.95%) |
Feb 15, 2006 | 9.897 | 10.03 | 9.805 | 9.892 | 2,208,550 | -0.01(-0.06%) |
Feb 14, 2006 | 9.851 | 9.897 | 9.621 | 9.897 | 4,213,468 | +0.04(+0.46%) |
Feb 13, 2006 | 9.842 | 9.899 | 9.824 | 9.853 | 2,210,621 | -0.02(-0.23%) |
Feb 10, 2006 | 9.741 | 9.971 | 9.726 | 9.876 | 4,185,856 | +0.14(+1.49%) |
Feb 09, 2006 | 9.712 | 9.844 | 9.525 | 9.731 | 3,981,534 | +0.14(+1.51%) |
Feb 08, 2006 | 9.721 | 9.721 | 9.579 | 9.586 | 2,351,438 | -0.13(-1.36%) |
Feb 07, 2006 | 9.812 | 9.812 | 9.653 | 9.718 | 2,585,443 | -0.12(-1.25%) |
Feb 06, 2006 | 9.771 | 9.890 | 9.766 | 9.841 | 3,219,119 | +0.03(+0.27%) |
Feb 03, 2006 | 9.884 | 9.916 | 9.696 | 9.815 | 2,304,499 | -0.07(-0.70%) |
Feb 02, 2006 | 9.967 | 10.03 | 9.818 | 9.884 | 3,786,184 | -0.20(-1.98%) |
Feb 01, 2006 | 10.05 | 10.14 | 9.932 | 10.08 | 3,037,921 | -0.00(-0.01%) |
Jan 31, 2006 | 9.996 | 10.15 | 9.928 | 10.09 | 3,659,173 | +0.12(+1.18%) |
Jan 30, 2006 | 10.07 | 10.12 | 9.912 | 9.968 | 3,724,404 | -0.16(-1.57%) |
Jan 27, 2006 | 10.11 | 10.35 | 10.08 | 10.13 | 5,600,930 | +0.04(+0.37%) |
Jan 26, 2006 | 10.16 | 10.28 | 10.04 | 10.09 | 4,290,779 | -0.07(-0.68%) |
Jan 25, 2006 | 10.25 | 10.50 | 10.14 | 10.16 | 3,862,805 | -0.16(-1.53%) |
Jan 24, 2006 | 10.24 | 10.35 | 10.14 | 10.32 | 4,420,897 | +0.05(+0.47%) |
Jan 23, 2006 | 10.24 | 10.32 | 10.20 | 10.27 | 3,650,544 | +0.06(+0.60%) |
Jan 20, 2006 | 10.20 | 10.31 | 10.14 | 10.21 | 3,920,789 | +0.02(+0.24%) |
Jan 19, 2006 | 10.13 | 10.20 | 10.08 | 10.18 | 5,434,573 | +0.03(+0.29%) |
Jan 18, 2006 | 10.05 | 10.22 | 10.02 | 10.16 | 4,809,869 | +0.10(+0.95%) |
Jan 17, 2006 | 9.758 | 10.07 | 9.758 | 10.06 | 3,570,127 | +0.18(+1.86%) |
Jan 13, 2006 | 9.431 | 9.908 | 9.431 | 9.876 | 2,604,425 | +0.21(+2.20%) |
Jan 12, 2006 | 9.644 | 9.690 | 9.596 | 9.663 | 2,247,551 | +0.01(+0.15%) |
Jan 11, 2006 | 9.706 | 9.718 | 9.599 | 9.648 | 2,652,745 | -0.08(-0.79%) |
Jan 10, 2006 | 9.728 | 9.728 | 9.593 | 9.725 | 2,343,500 | -0.05(-0.47%) |
Jan 09, 2006 | 9.742 | 9.793 | 9.669 | 9.771 | 6,012,682 | -0.02(-0.24%) |
Jan 06, 2006 | 9.682 | 9.795 | 9.602 | 9.795 | 1,944,863 | +0.18(+1.88%) |
Jan 05, 2006 | 9.692 | 9.698 | 9.583 | 9.613 | 2,542,300 | -0.05(-0.55%) |
Jan 04, 2006 | 9.670 | 9.706 | 9.476 | 9.667 | 3,593,251 | +0.02(+0.17%) |
Jan 03, 2006 | 9.489 | 9.657 | 9.348 | 9.651 | 3,804,132 | +0.24(+2.54%) |
Dec 30, 2005 | 9.409 | 9.431 | 9.332 | 9.412 | 2,087,061 | -0.04(-0.38%) |
Dec 29, 2005 | 9.551 | 9.606 | 9.440 | 9.448 | 2,866,732 | -0.12(-1.23%) |
Dec 28, 2005 | 9.543 | 9.580 | 9.508 | 9.566 | 4,077,137 | +0.02(+0.24%) |
Dec 27, 2005 | 9.624 | 9.642 | 9.467 | 9.543 | 7,453,641 | -0.11(-1.14%) |
Dec 23, 2005 | 9.619 | 9.670 | 9.612 | 9.653 | 3,405,495 | +0.04(+0.45%) |
Dec 22, 2005 | 9.525 | 9.609 | 9.424 | 9.609 | 3,087,621 | +0.18(+1.92%) |
Dec 21, 2005 | 9.631 | 9.663 | 9.415 | 9.428 | 2,895,723 | -0.12(-1.23%) |
Dec 20, 2005 | 9.292 | 9.560 | 9.418 | 9.545 | 4,968,634 | +0.11(+1.15%) |
Dec 19, 2005 | 9.634 | 9.634 | 9.428 | 9.437 | 3,359,246 | -0.20(-2.05%) |
Dec 16, 2005 | 9.645 | 9.790 | 9.619 | 9.634 | 6,897,621 | -0.01(-0.12%) |
Dec 15, 2005 | 9.498 | 9.760 | 9.535 | 9.645 | 5,315,154 | +0.15(+1.56%) |
Dec 14, 2005 | 9.516 | 9.577 | 9.405 | 9.498 | 4,075,412 | -0.02(-0.20%) |
Dec 13, 2005 | 9.380 | 9.518 | 9.363 | 9.516 | 2,376,978 | +0.18(+1.97%) |
Dec 12, 2005 | 9.496 | 9.556 | 9.318 | 9.332 | 2,655,161 | -0.13(-1.35%) |
Dec 09, 2005 | 9.419 | 9.521 | 9.379 | 9.460 | 1,522,067 | +0.04(+0.46%) |
Dec 08, 2005 | 9.264 | 9.472 | 9.247 | 9.416 | 2,365,243 | +0.16(+1.75%) |
Dec 07, 2005 | 9.330 | 9.418 | 9.214 | 9.254 | 2,013,891 | -0.08(-0.81%) |
Dec 06, 2005 | 9.292 | 9.428 | 9.273 | 9.330 | 2,798,739 | -0.06(-0.63%) |
Dec 05, 2005 | 9.175 | 9.395 | 9.140 | 9.389 | 4,553,776 | +0.19(+2.01%) |
Dec 02, 2005 | 9.206 | 9.222 | 9.131 | 9.204 | 5,605,417 | +0.01(+0.13%) |