Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.16 | 11.20 | 10.71 | 10.91 | 204,622 | -0.25(-2.23%) |
Feb 27, 2006 | 10.52 | 11.18 | 10.52 | 11.16 | 76,861 | +0.59(+5.57%) |
Feb 24, 2006 | 10.48 | 10.79 | 10.35 | 10.57 | 50,065 | +0.07(+0.71%) |
Feb 23, 2006 | 10.51 | 11.04 | 10.34 | 10.50 | 83,347 | -0.04(-0.39%) |
Feb 22, 2006 | 10.45 | 10.55 | 10.35 | 10.54 | 86,144 | +0.12(+1.20%) |
Feb 21, 2006 | 10.62 | 10.62 | 10.26 | 10.41 | 226,412 | -0.22(-2.03%) |
Feb 17, 2006 | 10.60 | 10.83 | 10.35 | 10.63 | 52,918 | +0.12(+1.11%) |
Feb 16, 2006 | 10.64 | 10.70 | 10.37 | 10.51 | 203,563 | -0.10(-0.94%) |
Feb 15, 2006 | 10.79 | 10.79 | 10.45 | 10.61 | 264,939 | -0.15(-1.39%) |
Feb 14, 2006 | 10.88 | 10.94 | 10.50 | 10.76 | 254,826 | -0.10(-0.92%) |
Feb 13, 2006 | 10.83 | 10.89 | 10.52 | 10.86 | 276,116 | +0.00(+0.00%) |
Feb 10, 2006 | 10.35 | 11.12 | 10.16 | 10.86 | 312,332 | +0.49(+4.72%) |
Feb 09, 2006 | 10.44 | 10.91 | 10.28 | 10.37 | 467,712 | +0.02(+0.20%) |
Feb 08, 2006 | 9.907 | 10.74 | 9.907 | 10.35 | 136,927 | +0.33(+3.27%) |
Feb 07, 2006 | 10.12 | 10.60 | 9.965 | 10.02 | 121,963 | -0.14(-1.39%) |
Feb 06, 2006 | 10.35 | 10.35 | 9.981 | 10.16 | 163,363 | -0.23(-2.23%) |
Feb 03, 2006 | 10.18 | 11.04 | 10.11 | 10.40 | 91,242 | +0.11(+1.05%) |
Feb 02, 2006 | 10.41 | 10.54 | 10.04 | 10.29 | 199,580 | -0.17(-1.66%) |
Feb 01, 2006 | 10.79 | 10.84 | 10.14 | 10.46 | 246,176 | -0.24(-2.25%) |
Jan 31, 2006 | 10.72 | 11.04 | 10.61 | 10.70 | 118,676 | -0.02(-0.15%) |
Jan 30, 2006 | 10.38 | 11.09 | 10.29 | 10.72 | 274,426 | +0.32(+3.11%) |
Jan 27, 2006 | 9.923 | 10.44 | 9.923 | 10.40 | 268,272 | +0.45(+4.50%) |
Jan 26, 2006 | 9.575 | 9.957 | 9.384 | 9.948 | 200,602 | +0.45(+4.72%) |
Jan 25, 2006 | 9.533 | 9.533 | 9.367 | 9.500 | 152,311 | +0.02(+0.18%) |
Jan 24, 2006 | 9.326 | 9.525 | 9.276 | 9.484 | 57,360 | +0.19(+2.05%) |
Jan 23, 2006 | 9.177 | 9.542 | 9.081 | 9.293 | 50,982 | +0.08(+0.90%) |
Jan 20, 2006 | 9.401 | 9.401 | 9.127 | 9.210 | 75,463 | -0.12(-1.25%) |
Jan 19, 2006 | 9.235 | 9.500 | 9.110 | 9.326 | 53,092 | +0.12(+1.26%) |
Jan 18, 2006 | 9.202 | 9.343 | 9.077 | 9.210 | 74,719 | -0.09(-0.98%) |
Jan 17, 2006 | 9.733 | 9.733 | 9.160 | 9.301 | 116,514 | -0.45(-4.60%) |
Jan 13, 2006 | 9.774 | 9.882 | 9.749 | 9.749 | 93,272 | -0.09(-0.93%) |
Jan 12, 2006 | 9.782 | 9.865 | 9.553 | 9.840 | 164,393 | -0.12(-1.17%) |
Jan 11, 2006 | 9.923 | 9.957 | 9.699 | 9.957 | 182,043 | -0.03(-0.33%) |
Jan 10, 2006 | 9.608 | 10.18 | 9.600 | 9.990 | 284,771 | +0.33(+3.44%) |
Jan 09, 2006 | 9.226 | 9.666 | 9.226 | 9.658 | 223,875 | +0.38(+4.11%) |
Jan 06, 2006 | 9.235 | 9.359 | 8.679 | 9.276 | 414,421 | +0.09(+0.99%) |
Jan 05, 2006 | 9.384 | 9.442 | 9.143 | 9.185 | 117,629 | -0.24(-2.55%) |
Jan 04, 2006 | 9.376 | 9.542 | 9.218 | 9.426 | 133,837 | +0.12(+1.25%) |
Jan 03, 2006 | 9.484 | 9.525 | 9.012 | 9.309 | 143,828 | -0.17(-1.84%) |
Dec 30, 2005 | 9.085 | 9.533 | 9.002 | 9.484 | 225,548 | +0.46(+5.15%) |
Dec 29, 2005 | 8.978 | 9.102 | 8.729 | 9.019 | 234,858 | -0.03(-0.37%) |
Dec 28, 2005 | 8.961 | 9.102 | 8.903 | 9.052 | 63,515 | +0.17(+1.96%) |
Dec 27, 2005 | 9.127 | 9.177 | 8.853 | 8.878 | 168,732 | -0.23(-2.55%) |
Dec 23, 2005 | 9.152 | 9.376 | 9.069 | 9.110 | 102,096 | -0.09(-0.99%) |
Dec 22, 2005 | 8.919 | 9.467 | 8.720 | 9.202 | 133,954 | +0.37(+4.23%) |
Dec 21, 2005 | 9.044 | 9.044 | 8.795 | 8.828 | 78,774 | -0.17(-1.94%) |
Dec 20, 2005 | 8.978 | 9.094 | 8.903 | 9.002 | 136,622 | -0.04(-0.46%) |
Dec 19, 2005 | 9.226 | 9.251 | 8.936 | 9.044 | 295,983 | -0.20(-2.15%) |
Dec 16, 2005 | 9.094 | 9.309 | 8.836 | 9.243 | 284,046 | +0.08(+0.91%) |
Dec 15, 2005 | 9.251 | 9.309 | 9.052 | 9.160 | 61,311 | -0.17(-1.78%) |
Dec 14, 2005 | 9.268 | 9.401 | 8.978 | 9.326 | 100,792 | +0.08(+0.90%) |
Dec 13, 2005 | 9.384 | 9.426 | 9.160 | 9.243 | 613,940 | -0.22(-2.28%) |
Dec 12, 2005 | 9.608 | 9.840 | 9.185 | 9.459 | 447,186 | -0.19(-1.98%) |
Dec 09, 2005 | 9.525 | 9.782 | 9.484 | 9.650 | 104,667 | +0.13(+1.40%) |
Dec 08, 2005 | 9.392 | 9.600 | 9.060 | 9.517 | 139,734 | +0.12(+1.33%) |
Dec 07, 2005 | 9.509 | 9.583 | 9.202 | 9.392 | 168,618 | -0.05(-0.53%) |
Dec 06, 2005 | 9.724 | 9.840 | 9.392 | 9.442 | 129,281 | -0.18(-1.90%) |
Dec 05, 2005 | 9.691 | 9.749 | 9.285 | 9.625 | 97,411 | -0.13(-1.36%) |
Dec 02, 2005 | 9.592 | 9.774 | 9.376 | 9.757 | 101,278 | +0.09(+0.94%) |