Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.20 | 11.24 | 11.12 | 11.16 | 886,656 | -0.04(-0.35%) |
Feb 27, 2006 | 11.17 | 11.24 | 11.15 | 11.20 | 1,124,690 | -0.04(-0.32%) |
Feb 24, 2006 | 11.31 | 11.34 | 11.16 | 11.24 | 949,326 | -0.10(-0.88%) |
Feb 23, 2006 | 11.35 | 11.39 | 11.32 | 11.34 | 729,559 | -0.02(-0.20%) |
Feb 22, 2006 | 11.29 | 11.42 | 11.28 | 11.36 | 2,390,459 | +0.10(+0.90%) |
Feb 21, 2006 | 11.23 | 11.30 | 11.23 | 11.26 | 618,832 | +0.01(+0.08%) |
Feb 17, 2006 | 11.26 | 11.28 | 11.17 | 11.25 | 1,043,191 | -0.01(-0.08%) |
Feb 16, 2006 | 11.30 | 11.33 | 11.23 | 11.26 | 635,413 | -0.04(-0.36%) |
Feb 15, 2006 | 11.34 | 11.34 | 11.24 | 11.30 | 1,018,179 | -0.03(-0.28%) |
Feb 14, 2006 | 11.25 | 11.34 | 11.23 | 11.33 | 1,001,879 | +0.04(+0.38%) |
Feb 13, 2006 | 11.25 | 11.31 | 11.21 | 11.29 | 624,453 | +0.04(+0.36%) |
Feb 10, 2006 | 11.21 | 11.29 | 11.21 | 11.25 | 1,518,416 | +0.04(+0.36%) |
Feb 09, 2006 | 10.94 | 11.35 | 10.81 | 11.21 | 8,559,116 | -0.08(-0.74%) |
Feb 08, 2006 | 11.17 | 11.32 | 11.15 | 11.29 | 1,287,970 | +0.12(+1.11%) |
Feb 07, 2006 | 11.15 | 11.21 | 11.11 | 11.17 | 961,130 | +0.04(+0.32%) |
Feb 06, 2006 | 11.14 | 11.19 | 11.10 | 11.13 | 1,058,648 | +0.01(+0.05%) |
Feb 03, 2006 | 11.17 | 11.18 | 11.11 | 11.13 | 1,162,068 | -0.04(-0.33%) |
Feb 02, 2006 | 11.13 | 11.20 | 11.04 | 11.16 | 1,616,497 | +0.03(+0.29%) |
Feb 01, 2006 | 11.12 | 11.21 | 11.09 | 11.13 | 1,364,130 | +0.01(+0.11%) |
Jan 31, 2006 | 11.12 | 11.18 | 11.10 | 11.12 | 1,330,687 | +0.02(+0.22%) |
Jan 30, 2006 | 11.12 | 11.17 | 11.06 | 11.09 | 2,097,905 | -0.05(-0.45%) |
Jan 27, 2006 | 11.01 | 11.16 | 11.00 | 11.14 | 2,095,094 | +0.05(+0.47%) |
Jan 26, 2006 | 11.22 | 11.25 | 11.07 | 11.09 | 3,240,863 | -0.08(-0.73%) |
Jan 25, 2006 | 11.35 | 11.35 | 11.15 | 11.17 | 2,515,800 | -0.07(-0.66%) |
Jan 24, 2006 | 11.43 | 11.48 | 11.24 | 11.25 | 2,852,195 | -0.19(-1.69%) |
Jan 23, 2006 | 11.58 | 11.63 | 11.41 | 11.44 | 1,743,242 | -0.13(-1.14%) |
Jan 20, 2006 | 11.56 | 11.65 | 11.53 | 11.58 | 1,907,084 | +0.02(+0.19%) |
Jan 19, 2006 | 11.60 | 11.64 | 11.49 | 11.55 | 2,998,894 | -0.05(-0.41%) |
Jan 18, 2006 | 11.85 | 11.93 | 11.60 | 11.60 | 2,621,468 | -0.25(-2.10%) |
Jan 17, 2006 | 12.19 | 12.19 | 11.78 | 11.85 | 2,735,567 | -0.40(-3.25%) |
Jan 13, 2006 | 12.26 | 12.27 | 12.22 | 12.25 | 711,292 | +0.03(+0.25%) |
Jan 12, 2006 | 12.31 | 12.31 | 12.12 | 12.22 | 653,680 | -0.10(-0.81%) |
Jan 11, 2006 | 12.28 | 12.37 | 12.25 | 12.32 | 1,117,102 | +0.12(+1.01%) |
Jan 10, 2006 | 12.23 | 12.24 | 12.11 | 12.20 | 488,995 | -0.05(-0.39%) |
Jan 09, 2006 | 12.07 | 12.25 | 12.07 | 12.24 | 897,616 | +0.15(+1.21%) |
Jan 06, 2006 | 11.92 | 12.11 | 11.92 | 12.10 | 918,413 | +0.19(+1.55%) |
Jan 05, 2006 | 11.88 | 11.92 | 11.82 | 11.91 | 1,112,325 | +0.02(+0.16%) |
Jan 04, 2006 | 11.95 | 11.96 | 11.86 | 11.89 | 920,661 | -0.05(-0.45%) |
Jan 03, 2006 | 11.92 | 11.99 | 11.82 | 11.95 | 872,323 | +0.03(+0.24%) |
Dec 30, 2005 | 11.90 | 11.94 | 11.87 | 11.92 | 432,789 | -0.01(-0.04%) |
Dec 29, 2005 | 11.93 | 11.96 | 11.89 | 11.92 | 625,296 | -0.00(-0.02%) |
Dec 28, 2005 | 11.95 | 11.96 | 11.91 | 11.93 | 434,475 | -0.02(-0.18%) |
Dec 27, 2005 | 11.80 | 12.00 | 11.79 | 11.95 | 848,155 | +0.15(+1.31%) |
Dec 23, 2005 | 11.78 | 11.81 | 11.76 | 11.79 | 643,844 | +0.01(+0.04%) |
Dec 22, 2005 | 11.68 | 11.79 | 11.68 | 11.79 | 1,166,845 | +0.13(+1.14%) |
Dec 21, 2005 | 11.62 | 11.69 | 11.61 | 11.65 | 723,938 | +0.04(+0.32%) |
Dec 20, 2005 | 11.68 | 11.71 | 11.59 | 11.62 | 726,187 | -0.04(-0.31%) |
Dec 19, 2005 | 11.77 | 11.83 | 11.64 | 11.65 | 772,557 | -0.13(-1.12%) |
Dec 16, 2005 | 11.76 | 11.87 | 11.73 | 11.78 | 1,745,209 | +0.07(+0.56%) |
Dec 15, 2005 | 11.82 | 11.82 | 11.66 | 11.72 | 1,399,540 | -0.11(-0.90%) |
Dec 14, 2005 | 11.79 | 11.85 | 11.73 | 11.82 | 461,454 | +0.02(+0.17%) |
Dec 13, 2005 | 11.66 | 11.83 | 11.66 | 11.80 | 925,720 | +0.17(+1.45%) |
Dec 12, 2005 | 11.64 | 11.69 | 11.58 | 11.64 | 506,419 | -0.00(-0.03%) |
Dec 09, 2005 | 11.68 | 11.72 | 11.64 | 11.64 | 492,649 | -0.01(-0.11%) |
Dec 08, 2005 | 11.69 | 11.74 | 11.63 | 11.65 | 681,503 | -0.05(-0.39%) |
Dec 07, 2005 | 11.81 | 11.83 | 11.69 | 11.70 | 574,148 | -0.11(-0.96%) |
Dec 06, 2005 | 11.77 | 11.87 | 11.77 | 11.81 | 678,973 | +0.04(+0.33%) |
Dec 05, 2005 | 11.92 | 11.92 | 11.75 | 11.77 | 1,035,884 | -0.16(-1.37%) |
Dec 02, 2005 | 11.91 | 11.95 | 11.87 | 11.94 | 954,947 | +0.05(+0.43%) |