Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.92 | 10.92 | 10.78 | 10.82 | 714,287 | -0.10(-0.91%) |
Feb 27, 2006 | 10.90 | 10.94 | 10.85 | 10.92 | 439,046 | +0.08(+0.71%) |
Feb 24, 2006 | 10.68 | 10.87 | 10.65 | 10.84 | 704,684 | +0.17(+1.55%) |
Feb 23, 2006 | 10.92 | 10.92 | 10.65 | 10.67 | 323,803 | -0.24(-2.17%) |
Feb 22, 2006 | 10.79 | 10.91 | 10.74 | 10.91 | 1,133,402 | +0.10(+0.97%) |
Feb 21, 2006 | 10.83 | 10.91 | 10.73 | 10.81 | 778,976 | +0.01(+0.10%) |
Feb 17, 2006 | 10.66 | 10.81 | 10.24 | 10.79 | 514,787 | +0.14(+1.35%) |
Feb 16, 2006 | 10.67 | 10.67 | 10.56 | 10.65 | 454,266 | +0.06(+0.52%) |
Feb 15, 2006 | 10.56 | 10.64 | 10.44 | 10.60 | 461,877 | +0.03(+0.26%) |
Feb 14, 2006 | 10.59 | 10.60 | 10.40 | 10.57 | 685,658 | +0.03(+0.26%) |
Feb 13, 2006 | 10.39 | 10.59 | 10.38 | 10.54 | 683,302 | +0.10(+0.95%) |
Feb 10, 2006 | 10.71 | 10.71 | 10.15 | 10.44 | 953,108 | -0.15(-1.46%) |
Feb 09, 2006 | 10.62 | 10.77 | 10.45 | 10.60 | 337,212 | +0.00(+0.00%) |
Feb 08, 2006 | 10.61 | 10.63 | 10.53 | 10.60 | 271,799 | +0.04(+0.37%) |
Feb 07, 2006 | 10.63 | 10.67 | 10.51 | 10.56 | 677,685 | -0.05(-0.47%) |
Feb 06, 2006 | 10.50 | 10.63 | 10.46 | 10.61 | 425,093 | +0.11(+1.05%) |
Feb 03, 2006 | 10.50 | 10.57 | 10.41 | 10.50 | 430,167 | -0.03(-0.26%) |
Feb 02, 2006 | 10.60 | 10.69 | 10.45 | 10.52 | 525,478 | -0.13(-1.19%) |
Feb 01, 2006 | 10.57 | 10.73 | 10.50 | 10.65 | 615,534 | +0.10(+0.99%) |
Jan 31, 2006 | 10.55 | 10.59 | 10.46 | 10.55 | 436,328 | +0.00(+0.00%) |
Jan 30, 2006 | 10.60 | 10.60 | 10.50 | 10.55 | 310,756 | -0.02(-0.21%) |
Jan 27, 2006 | 10.47 | 10.62 | 10.40 | 10.57 | 369,465 | +0.10(+1.00%) |
Jan 26, 2006 | 10.42 | 10.49 | 10.35 | 10.46 | 370,915 | +0.10(+0.96%) |
Jan 25, 2006 | 10.43 | 10.51 | 10.29 | 10.36 | 375,626 | -0.07(-0.63%) |
Jan 24, 2006 | 10.35 | 10.52 | 10.35 | 10.43 | 416,939 | +0.08(+0.80%) |
Jan 23, 2006 | 10.27 | 10.41 | 10.20 | 10.35 | 471,480 | +0.08(+0.75%) |
Jan 20, 2006 | 10.28 | 10.33 | 10.21 | 10.27 | 320,904 | +0.03(+0.27%) |
Jan 19, 2006 | 10.35 | 10.36 | 10.23 | 10.24 | 487,607 | -0.04(-0.43%) |
Jan 18, 2006 | 10.24 | 10.33 | 10.19 | 10.29 | 446,112 | +0.01(+0.11%) |
Jan 17, 2006 | 10.14 | 10.28 | 10.10 | 10.28 | 374,539 | +0.07(+0.65%) |
Jan 13, 2006 | 10.19 | 10.25 | 10.18 | 10.21 | 373,270 | +0.06(+0.54%) |
Jan 12, 2006 | 10.13 | 10.21 | 10.13 | 10.15 | 244,437 | +0.03(+0.27%) |
Jan 11, 2006 | 10.15 | 10.20 | 10.02 | 10.13 | 600,132 | -0.03(-0.27%) |
Jan 10, 2006 | 10.04 | 10.20 | 10.02 | 10.15 | 339,205 | +0.05(+0.49%) |
Jan 09, 2006 | 10.06 | 10.16 | 10.04 | 10.10 | 534,538 | +0.03(+0.27%) |
Jan 06, 2006 | 10.22 | 10.22 | 9.939 | 10.08 | 360,586 | +0.14(+1.44%) |
Jan 05, 2006 | 9.928 | 10.00 | 9.923 | 9.934 | 489,057 | +0.00(+0.00%) |
Jan 04, 2006 | 9.873 | 9.967 | 9.785 | 9.934 | 635,103 | +0.07(+0.67%) |
Jan 03, 2006 | 9.790 | 9.928 | 9.719 | 9.868 | 579,656 | +0.09(+0.96%) |
Dec 30, 2005 | 9.834 | 9.840 | 9.713 | 9.774 | 524,028 | -0.11(-1.12%) |
Dec 29, 2005 | 9.834 | 9.906 | 9.763 | 9.884 | 253,497 | +0.04(+0.45%) |
Dec 28, 2005 | 9.857 | 9.901 | 9.774 | 9.840 | 181,380 | +0.04(+0.39%) |
Dec 27, 2005 | 9.939 | 9.972 | 9.801 | 9.801 | 300,790 | -0.14(-1.39%) |
Dec 23, 2005 | 9.934 | 10.00 | 9.906 | 9.939 | 137,167 | +0.06(+0.61%) |
Dec 22, 2005 | 9.868 | 9.917 | 9.807 | 9.879 | 211,459 | +0.04(+0.39%) |
Dec 21, 2005 | 9.868 | 9.972 | 9.783 | 9.840 | 246,612 | +0.02(+0.17%) |
Dec 20, 2005 | 9.785 | 9.995 | 9.763 | 9.823 | 644,163 | +0.04(+0.39%) |
Dec 19, 2005 | 10.05 | 10.06 | 9.768 | 9.785 | 269,081 | -0.24(-2.42%) |
Dec 16, 2005 | 10.07 | 10.19 | 10.00 | 10.03 | 860,153 | -0.06(-0.55%) |
Dec 15, 2005 | 10.10 | 10.19 | 10.02 | 10.08 | 483,439 | -0.06(-0.60%) |
Dec 14, 2005 | 10.06 | 10.20 | 10.06 | 10.14 | 404,255 | +0.10(+1.04%) |
Dec 13, 2005 | 10.04 | 10.09 | 9.934 | 10.04 | 211,640 | +0.03(+0.33%) |
Dec 12, 2005 | 10.14 | 10.40 | 10.01 | 10.01 | 388,853 | -0.07(-0.71%) |
Dec 09, 2005 | 9.873 | 10.08 | 9.868 | 10.08 | 656,847 | +0.18(+1.84%) |
Dec 08, 2005 | 9.812 | 9.978 | 9.779 | 9.895 | 604,662 | +0.11(+1.13%) |
Dec 07, 2005 | 9.934 | 9.945 | 9.774 | 9.785 | 352,432 | -0.13(-1.28%) |
Dec 06, 2005 | 9.785 | 9.928 | 9.719 | 9.912 | 524,934 | +0.18(+1.87%) |
Dec 05, 2005 | 9.818 | 9.818 | 9.641 | 9.730 | 391,753 | -0.09(-0.96%) |
Dec 02, 2005 | 9.884 | 9.884 | 9.724 | 9.823 | 374,901 | -0.09(-0.95%) |