Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.67 | 11.92 | 11.52 | 11.72 | 62,617 | +0.04(+0.36%) |
Feb 27, 2006 | 11.62 | 11.72 | 11.37 | 11.67 | 47,329 | +0.05(+0.43%) |
Feb 24, 2006 | 11.89 | 11.89 | 11.32 | 11.62 | 73,165 | -0.33(-2.79%) |
Feb 23, 2006 | 11.92 | 12.07 | 11.83 | 11.96 | 28,090 | -0.04(-0.35%) |
Feb 22, 2006 | 12.01 | 12.20 | 11.89 | 12.00 | 59,951 | -0.07(-0.55%) |
Feb 21, 2006 | 12.06 | 12.10 | 11.78 | 12.07 | 48,548 | -0.12(-0.97%) |
Feb 17, 2006 | 11.99 | 12.19 | 11.85 | 12.19 | 59,444 | +0.29(+2.45%) |
Feb 16, 2006 | 11.36 | 11.90 | 11.15 | 11.89 | 48,752 | +0.47(+4.10%) |
Feb 15, 2006 | 11.00 | 11.47 | 11.00 | 11.43 | 132,873 | +0.42(+3.80%) |
Feb 14, 2006 | 10.97 | 11.06 | 10.89 | 11.01 | 79,366 | +0.13(+1.24%) |
Feb 13, 2006 | 10.85 | 10.94 | 10.79 | 10.87 | 62,296 | +0.02(+0.20%) |
Feb 10, 2006 | 10.96 | 11.00 | 10.71 | 10.85 | 77,918 | +0.04(+0.39%) |
Feb 09, 2006 | 11.18 | 11.18 | 10.76 | 10.81 | 59,426 | -0.05(-0.46%) |
Feb 08, 2006 | 11.01 | 11.04 | 10.83 | 10.86 | 14,091 | -0.13(-1.16%) |
Feb 07, 2006 | 11.19 | 11.32 | 10.90 | 10.99 | 38,453 | -0.19(-1.71%) |
Feb 06, 2006 | 11.11 | 11.36 | 11.09 | 11.18 | 32,951 | +0.08(+0.70%) |
Feb 03, 2006 | 11.50 | 11.63 | 11.10 | 11.10 | 44,735 | -0.45(-3.87%) |
Feb 02, 2006 | 11.20 | 11.99 | 11.07 | 11.55 | 71,204 | +0.25(+2.20%) |
Feb 01, 2006 | 11.34 | 11.49 | 11.15 | 11.30 | 72,659 | -0.12(-1.06%) |
Jan 31, 2006 | 11.48 | 11.53 | 11.22 | 11.42 | 64,522 | +0.06(+0.56%) |
Jan 30, 2006 | 11.26 | 11.50 | 11.19 | 11.36 | 29,391 | -0.06(-0.56%) |
Jan 27, 2006 | 11.34 | 11.45 | 11.14 | 11.42 | 32,938 | +0.08(+0.69%) |
Jan 26, 2006 | 11.14 | 11.36 | 10.83 | 11.34 | 56,967 | +0.11(+0.95%) |
Jan 25, 2006 | 11.21 | 11.35 | 11.07 | 11.23 | 48,286 | -0.15(-1.31%) |
Jan 24, 2006 | 11.35 | 11.41 | 11.29 | 11.38 | 44,746 | +0.15(+1.33%) |
Jan 23, 2006 | 11.01 | 11.33 | 10.87 | 11.23 | 65,012 | +0.03(+0.25%) |
Jan 20, 2006 | 11.45 | 11.45 | 11.14 | 11.21 | 50,279 | -0.06(-0.50%) |
Jan 19, 2006 | 11.46 | 11.46 | 11.08 | 11.26 | 19,143 | -0.07(-0.63%) |
Jan 18, 2006 | 11.48 | 11.48 | 11.27 | 11.33 | 28,445 | -0.06(-0.50%) |
Jan 17, 2006 | 11.39 | 11.52 | 11.31 | 11.39 | 38,831 | -0.11(-0.99%) |
Jan 13, 2006 | 11.45 | 11.50 | 11.25 | 11.50 | 39,395 | +0.23(+2.08%) |
Jan 12, 2006 | 11.32 | 11.44 | 11.16 | 11.27 | 68,619 | -0.22(-1.91%) |
Jan 11, 2006 | 11.53 | 11.58 | 11.38 | 11.49 | 33,995 | +0.04(+0.37%) |
Jan 10, 2006 | 11.03 | 11.52 | 11.03 | 11.45 | 41,122 | +0.29(+2.61%) |
Jan 09, 2006 | 11.36 | 11.36 | 11.01 | 11.16 | 40,391 | -0.04(-0.32%) |
Jan 06, 2006 | 11.18 | 11.26 | 10.85 | 11.19 | 52,230 | +0.16(+1.48%) |
Jan 05, 2006 | 11.27 | 11.27 | 10.89 | 11.03 | 51,222 | -0.18(-1.65%) |
Jan 04, 2006 | 11.04 | 11.23 | 11.01 | 11.21 | 29,912 | +0.06(+0.51%) |
Jan 03, 2006 | 11.18 | 11.19 | 10.79 | 11.16 | 41,481 | +0.05(+0.45%) |
Dec 30, 2005 | 11.06 | 11.23 | 11.06 | 11.11 | 56,620 | +0.07(+0.64%) |
Dec 29, 2005 | 11.14 | 11.27 | 11.04 | 11.04 | 61,081 | -0.16(-1.40%) |
Dec 28, 2005 | 11.28 | 11.38 | 11.09 | 11.19 | 15,781 | +0.04(+0.32%) |
Dec 27, 2005 | 11.39 | 11.44 | 11.16 | 11.16 | 19,162 | +0.00(+0.00%) |
Dec 23, 2005 | 11.38 | 11.44 | 11.14 | 11.16 | 21,631 | -0.21(-1.81%) |
Dec 22, 2005 | 11.42 | 11.53 | 11.26 | 11.36 | 49,855 | +0.02(+0.19%) |
Dec 21, 2005 | 11.39 | 11.43 | 11.32 | 11.34 | 25,507 | +0.06(+0.57%) |
Dec 20, 2005 | 11.21 | 11.35 | 11.19 | 11.28 | 23,475 | +0.04(+0.32%) |
Dec 19, 2005 | 11.06 | 11.45 | 11.06 | 11.24 | 45,676 | -0.22(-1.92%) |
Dec 16, 2005 | 11.66 | 11.66 | 11.41 | 11.46 | 120,943 | -0.11(-0.98%) |
Dec 15, 2005 | 11.58 | 11.61 | 11.47 | 11.58 | 38,520 | -0.04(-0.37%) |
Dec 14, 2005 | 11.80 | 11.89 | 11.57 | 11.62 | 56,057 | -0.18(-1.50%) |
Dec 13, 2005 | 12.00 | 12.06 | 11.71 | 11.80 | 29,326 | -0.14(-1.19%) |
Dec 12, 2005 | 12.05 | 12.13 | 11.80 | 11.94 | 56,292 | -0.16(-1.35%) |
Dec 09, 2005 | 12.17 | 12.17 | 11.97 | 12.10 | 57,764 | +0.16(+1.31%) |
Dec 08, 2005 | 12.16 | 12.16 | 11.77 | 11.94 | 53,175 | -0.04(-0.35%) |
Dec 07, 2005 | 11.63 | 12.09 | 11.63 | 11.99 | 35,628 | +0.18(+1.56%) |
Dec 06, 2005 | 11.71 | 11.97 | 11.62 | 11.80 | 26,410 | +0.16(+1.34%) |
Dec 05, 2005 | 12.04 | 12.04 | 11.58 | 11.65 | 24,105 | -0.31(-2.55%) |
Dec 02, 2005 | 11.96 | 11.99 | 11.82 | 11.95 | 33,368 | -0.11(-0.94%) |