Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.52 | 10.51 | 10.34 | 10.38 | 14,679 | -0.14(-1.31%) |
Feb 27, 2006 | 10.61 | 10.87 | 10.51 | 10.52 | 9,012 | +0.00(+0.00%) |
Feb 24, 2006 | 10.37 | 10.58 | 10.35 | 10.52 | 40,074 | +0.09(+0.88%) |
Feb 23, 2006 | 10.50 | 10.59 | 10.43 | 10.43 | 14,021 | -0.01(-0.07%) |
Feb 22, 2006 | 10.54 | 10.76 | 10.43 | 10.43 | 9,719 | -0.26(-2.40%) |
Feb 21, 2006 | 10.52 | 10.79 | 10.52 | 10.69 | 27,810 | -0.03(-0.32%) |
Feb 17, 2006 | 10.68 | 10.73 | 10.38 | 10.73 | 15,311 | +0.20(+1.89%) |
Feb 16, 2006 | 10.49 | 10.68 | 10.46 | 10.53 | 11,869 | +0.22(+2.16%) |
Feb 15, 2006 | 10.16 | 10.36 | 10.16 | 10.30 | 31,196 | +0.08(+0.75%) |
Feb 14, 2006 | 10.01 | 10.28 | 9.982 | 10.23 | 81,816 | -0.41(-3.89%) |
Feb 13, 2006 | 10.73 | 10.80 | 10.48 | 10.64 | 54,415 | -0.09(-0.86%) |
Feb 10, 2006 | 10.43 | 10.73 | 10.41 | 10.73 | 9,441 | +0.27(+2.56%) |
Feb 09, 2006 | 10.57 | 10.61 | 10.47 | 10.47 | 1,642 | +0.00(+0.00%) |
Feb 08, 2006 | 10.37 | 10.47 | 10.37 | 10.47 | 1,352 | -0.16(-1.52%) |
Feb 07, 2006 | 10.72 | 10.73 | 10.49 | 10.63 | 4,418 | +0.02(+0.15%) |
Feb 06, 2006 | 10.51 | 10.65 | 10.49 | 10.61 | 3,984 | +0.10(+0.95%) |
Feb 03, 2006 | 10.44 | 10.65 | 10.43 | 10.51 | 3,636 | -0.02(-0.22%) |
Feb 02, 2006 | 10.54 | 10.57 | 10.50 | 10.53 | 7,035 | -0.15(-1.36%) |
Feb 01, 2006 | 10.66 | 10.68 | 10.50 | 10.68 | 5,412 | +0.14(+1.31%) |
Jan 31, 2006 | 10.58 | 10.58 | 10.54 | 10.54 | 9,893 | -0.04(-0.36%) |
Jan 30, 2006 | 10.71 | 10.71 | 10.58 | 10.58 | 3,436 | -0.18(-1.64%) |
Jan 27, 2006 | 10.76 | 10.79 | 10.63 | 10.76 | 6,427 | -0.04(-0.35%) |
Jan 26, 2006 | 10.79 | 10.83 | 10.73 | 10.79 | 22,377 | +0.18(+1.73%) |
Jan 25, 2006 | 10.81 | 10.81 | 10.61 | 10.61 | 2,895 | -0.12(-1.14%) |
Jan 24, 2006 | 10.81 | 10.87 | 10.71 | 10.73 | 6,102 | -0.02(-0.21%) |
Jan 23, 2006 | 10.60 | 10.76 | 10.60 | 10.76 | 5,515 | +0.17(+1.59%) |
Jan 20, 2006 | 10.92 | 10.92 | 10.54 | 10.59 | 12,375 | -0.20(-1.85%) |
Jan 19, 2006 | 10.83 | 10.83 | 10.72 | 10.79 | 11,080 | +0.05(+0.43%) |
Jan 18, 2006 | 10.73 | 10.79 | 10.73 | 10.74 | 6,741 | +0.16(+1.52%) |
Jan 17, 2006 | 10.57 | 10.58 | 10.53 | 10.58 | 2,810 | -0.13(-1.22%) |
Jan 13, 2006 | 10.65 | 10.71 | 10.63 | 10.71 | 3,782 | +0.18(+1.75%) |
Jan 12, 2006 | 10.56 | 10.59 | 10.50 | 10.53 | 6,130 | +0.10(+0.96%) |
Jan 11, 2006 | 10.32 | 10.51 | 10.31 | 10.43 | 16,869 | +0.08(+0.82%) |
Jan 10, 2006 | 10.40 | 10.47 | 10.29 | 10.34 | 4,519 | -0.21(-1.96%) |
Jan 09, 2006 | 10.41 | 10.76 | 10.41 | 10.55 | 15,364 | +0.24(+2.31%) |
Jan 06, 2006 | 10.38 | 10.42 | 10.31 | 10.31 | 33,960 | -0.02(-0.15%) |
Jan 05, 2006 | 10.27 | 10.34 | 10.27 | 10.33 | 8,878 | -0.02(-0.22%) |
Jan 04, 2006 | 10.36 | 10.46 | 10.27 | 10.35 | 13,311 | -0.09(-0.88%) |
Jan 03, 2006 | 10.53 | 10.53 | 10.35 | 10.44 | 15,915 | +0.08(+0.81%) |
Dec 30, 2005 | 10.35 | 10.48 | 10.35 | 10.36 | 16,689 | +0.00(+0.00%) |
Dec 29, 2005 | 10.36 | 10.40 | 10.35 | 10.36 | 71,078 | +0.01(+0.07%) |
Dec 28, 2005 | 10.40 | 10.46 | 10.35 | 10.35 | 34,303 | -0.03(-0.29%) |
Dec 27, 2005 | 10.53 | 10.53 | 10.38 | 10.38 | 20,738 | -0.15(-1.46%) |
Dec 23, 2005 | 10.62 | 10.62 | 10.48 | 10.53 | 22,955 | -0.08(-0.79%) |
Dec 22, 2005 | 10.62 | 10.62 | 10.47 | 10.62 | 18,855 | +0.05(+0.44%) |
Dec 21, 2005 | 10.53 | 10.63 | 10.43 | 10.57 | 39,279 | +0.07(+0.66%) |
Dec 20, 2005 | 10.47 | 10.52 | 10.44 | 10.50 | 5,943 | -0.04(-0.36%) |
Dec 19, 2005 | 10.56 | 10.56 | 10.43 | 10.54 | 13,515 | -0.25(-2.34%) |
Dec 16, 2005 | 10.82 | 10.82 | 10.58 | 10.79 | 61,374 | +0.01(+0.07%) |
Dec 15, 2005 | 10.65 | 10.81 | 10.65 | 10.79 | 17,271 | +0.05(+0.50%) |
Dec 14, 2005 | 10.77 | 10.89 | 10.73 | 10.73 | 8,131 | +0.15(+1.38%) |
Dec 13, 2005 | 10.57 | 10.75 | 10.42 | 10.59 | 12,730 | +0.04(+0.36%) |
Dec 12, 2005 | 10.50 | 10.55 | 10.40 | 10.55 | 3,942 | +0.15(+1.47%) |
Dec 09, 2005 | 10.34 | 10.50 | 10.34 | 10.40 | 5,748 | +0.05(+0.52%) |
Dec 08, 2005 | 10.51 | 10.54 | 10.30 | 10.34 | 4,820 | +0.02(+0.15%) |
Dec 07, 2005 | 10.42 | 10.43 | 10.27 | 10.33 | 11,702 | -0.02(-0.15%) |
Dec 06, 2005 | 10.66 | 10.66 | 10.34 | 10.34 | 28,432 | -0.18(-1.68%) |
Dec 05, 2005 | 10.65 | 10.65 | 10.51 | 10.52 | 24,947 | -0.26(-2.42%) |
Dec 02, 2005 | 10.66 | 10.86 | 10.59 | 10.78 | 5,360 | -0.12(-1.13%) |