Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.42 | 12.71 | 12.20 | 12.25 | 462,300 | -0.17(-1.37%) |
Feb 27, 2006 | 12.60 | 12.70 | 12.40 | 12.42 | 386,300 | -0.35(-2.74%) |
Feb 24, 2006 | 12.55 | 12.77 | 12.38 | 12.77 | 643,200 | +0.45(+3.65%) |
Feb 23, 2006 | 12.60 | 12.73 | 11.85 | 12.32 | 587,100 | -0.13(-1.04%) |
Feb 22, 2006 | 12.75 | 12.75 | 12.24 | 12.45 | 1,074,300 | +0.24(+1.97%) |
Feb 21, 2006 | 12.35 | 12.40 | 12.03 | 12.21 | 431,600 | +0.21(+1.75%) |
Feb 17, 2006 | 11.93 | 12.19 | 11.93 | 12.00 | 438,100 | +0.20(+1.69%) |
Feb 16, 2006 | 11.80 | 11.91 | 11.70 | 11.80 | 1,165,400 | +0.01(+0.08%) |
Feb 15, 2006 | 11.70 | 11.91 | 11.60 | 11.79 | 705,700 | +0.09(+0.77%) |
Feb 14, 2006 | 11.60 | 11.73 | 11.51 | 11.70 | 863,700 | +0.20(+1.74%) |
Feb 13, 2006 | 11.74 | 11.78 | 11.12 | 11.50 | 809,100 | -0.28(-2.38%) |
Feb 10, 2006 | 11.98 | 11.99 | 11.60 | 11.78 | 1,147,400 | -0.22(-1.83%) |
Feb 09, 2006 | 12.12 | 12.50 | 12.00 | 12.00 | 920,400 | +0.00(+0.00%) |
Feb 08, 2006 | 12.00 | 12.10 | 11.88 | 12.00 | 1,165,300 | -0.14(-1.15%) |
Feb 07, 2006 | 12.00 | 12.40 | 11.81 | 12.14 | 1,797,900 | -0.50(-3.96%) |
Feb 06, 2006 | 12.35 | 12.64 | 12.29 | 12.64 | 1,049,700 | +0.27(+2.18%) |
Feb 03, 2006 | 11.80 | 12.79 | 11.80 | 12.37 | 6,085,700 | +0.02(+0.16%) |
Feb 02, 2006 | 12.43 | 12.64 | 12.00 | 12.35 | 1,543,400 | -0.03(-0.24%) |
Feb 01, 2006 | 12.15 | 12.41 | 11.71 | 12.38 | 1,134,300 | +0.12(+0.98%) |
Jan 31, 2006 | 12.55 | 12.61 | 12.11 | 12.26 | 866,100 | -0.10(-0.81%) |
Jan 30, 2006 | 11.75 | 12.37 | 11.75 | 12.36 | 1,146,100 | +0.78(+6.74%) |
Jan 27, 2006 | 10.95 | 11.93 | 10.95 | 11.58 | 1,881,200 | +0.63(+5.75%) |
Jan 26, 2006 | 10.03 | 10.95 | 10.03 | 10.95 | 757,400 | +0.87(+8.63%) |
Jan 25, 2006 | 10.17 | 10.44 | 10.06 | 10.08 | 459,500 | +0.08(+0.80%) |
Jan 24, 2006 | 10.70 | 10.72 | 9.910 | 10.00 | 762,500 | -0.70(-6.54%) |
Jan 23, 2006 | 10.40 | 10.71 | 10.19 | 10.70 | 463,700 | +0.47(+4.59%) |
Jan 20, 2006 | 10.50 | 10.80 | 10.15 | 10.23 | 747,600 | +0.11(+1.09%) |
Jan 19, 2006 | 10.04 | 10.20 | 10.01 | 10.12 | 547,100 | +0.11(+1.10%) |
Jan 18, 2006 | 10.49 | 10.49 | 9.840 | 10.01 | 402,800 | -0.58(-5.48%) |
Jan 17, 2006 | 10.88 | 10.89 | 10.50 | 10.59 | 380,200 | -0.17(-1.58%) |
Jan 13, 2006 | 10.30 | 10.77 | 10.21 | 10.76 | 524,500 | +0.47(+4.57%) |
Jan 12, 2006 | 10.27 | 10.40 | 10.18 | 10.29 | 331,500 | +0.02(+0.19%) |
Jan 11, 2006 | 10.15 | 10.47 | 10.15 | 10.27 | 360,000 | +0.20(+1.99%) |
Jan 10, 2006 | 10.20 | 10.24 | 9.920 | 10.07 | 650,200 | -0.09(-0.89%) |
Jan 09, 2006 | 9.490 | 10.52 | 9.370 | 10.16 | 1,325,900 | +0.79(+8.43%) |
Jan 06, 2006 | 9.200 | 9.530 | 9.200 | 9.370 | 755,200 | +0.28(+3.08%) |
Jan 05, 2006 | 9.150 | 9.300 | 9.010 | 9.090 | 564,100 | -0.27(-2.88%) |
Jan 04, 2006 | 9.400 | 9.540 | 9.350 | 9.360 | 364,900 | -0.14(-1.47%) |
Jan 03, 2006 | 9.230 | 9.540 | 9.230 | 9.500 | 483,600 | +0.40(+4.40%) |
Dec 30, 2005 | 9.150 | 9.240 | 9.010 | 9.100 | 262,600 | -0.13(-1.41%) |
Dec 29, 2005 | 9.250 | 9.300 | 9.020 | 9.230 | 244,900 | +0.02(+0.22%) |
Dec 28, 2005 | 8.900 | 9.210 | 8.900 | 9.210 | 316,000 | +0.41(+4.66%) |
Dec 27, 2005 | 8.800 | 8.900 | 8.660 | 8.800 | 275,500 | +0.09(+1.03%) |
Dec 23, 2005 | 8.820 | 8.900 | 8.610 | 8.710 | 230,100 | -0.09(-1.02%) |
Dec 22, 2005 | 8.560 | 8.800 | 8.490 | 8.800 | 416,400 | +0.30(+3.53%) |
Dec 21, 2005 | 8.220 | 8.500 | 8.180 | 8.500 | 343,400 | +0.30(+3.66%) |
Dec 20, 2005 | 8.510 | 8.590 | 8.160 | 8.200 | 278,400 | -0.32(-3.76%) |
Dec 19, 2005 | 8.800 | 8.840 | 8.500 | 8.520 | 268,100 | -0.11(-1.27%) |
Dec 16, 2005 | 8.710 | 8.830 | 8.580 | 8.630 | 185,000 | -0.10(-1.15%) |
Dec 15, 2005 | 8.570 | 8.850 | 8.550 | 8.730 | 260,700 | +0.21(+2.46%) |
Dec 14, 2005 | 8.540 | 8.690 | 8.450 | 8.520 | 271,200 | -0.04(-0.47%) |
Dec 13, 2005 | 8.530 | 8.790 | 8.340 | 8.560 | 512,400 | -0.11(-1.27%) |
Dec 12, 2005 | 9.240 | 9.370 | 8.520 | 8.670 | 817,500 | -0.47(-5.14%) |
Dec 09, 2005 | 9.320 | 9.420 | 9.050 | 9.140 | 448,300 | -0.10(-1.08%) |
Dec 08, 2005 | 9.100 | 9.390 | 9.070 | 9.240 | 393,900 | +0.14(+1.54%) |
Dec 07, 2005 | 9.410 | 9.530 | 8.900 | 9.100 | 533,600 | -0.21(-2.26%) |
Dec 06, 2005 | 9.160 | 9.400 | 9.050 | 9.310 | 314,900 | +0.15(+1.64%) |
Dec 05, 2005 | 9.410 | 9.490 | 9.160 | 9.160 | 380,600 | -0.25(-2.66%) |
Dec 02, 2005 | 9.370 | 9.440 | 9.150 | 9.410 | 516,300 | +0.04(+0.43%) |