Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.99 | 10.99 | 10.56 | 10.86 | 643,976 | -0.13(-1.18%) |
Feb 27, 2006 | 10.75 | 11.13 | 10.74 | 10.99 | 457,547 | +0.30(+2.81%) |
Feb 24, 2006 | 10.37 | 10.69 | 10.25 | 10.69 | 386,203 | +0.29(+2.79%) |
Feb 23, 2006 | 10.16 | 10.50 | 10.16 | 10.40 | 752,518 | +0.27(+2.67%) |
Feb 22, 2006 | 9.800 | 10.27 | 9.800 | 10.13 | 686,080 | +0.28(+2.84%) |
Feb 21, 2006 | 10.20 | 10.25 | 9.760 | 9.850 | 219,920 | -0.34(-3.34%) |
Feb 17, 2006 | 10.29 | 10.29 | 10.10 | 10.19 | 337,228 | -0.04(-0.39%) |
Feb 16, 2006 | 10.19 | 10.33 | 10.04 | 10.23 | 486,200 | -0.02(-0.20%) |
Feb 15, 2006 | 9.990 | 10.28 | 9.930 | 10.25 | 466,825 | +0.24(+2.40%) |
Feb 14, 2006 | 9.790 | 10.19 | 9.660 | 10.01 | 457,651 | +0.28(+2.88%) |
Feb 13, 2006 | 9.970 | 10.00 | 9.630 | 9.730 | 295,134 | -0.26(-2.60%) |
Feb 10, 2006 | 10.13 | 10.15 | 9.930 | 9.990 | 296,330 | -0.18(-1.77%) |
Feb 09, 2006 | 10.25 | 10.62 | 10.10 | 10.17 | 474,192 | -0.04(-0.39%) |
Feb 08, 2006 | 10.10 | 10.31 | 9.970 | 10.21 | 239,259 | +0.16(+1.59%) |
Feb 07, 2006 | 10.49 | 10.68 | 10.00 | 10.05 | 408,393 | -0.50(-4.74%) |
Feb 06, 2006 | 10.50 | 10.67 | 10.38 | 10.55 | 174,426 | -0.11(-1.03%) |
Feb 03, 2006 | 10.78 | 10.89 | 10.44 | 10.66 | 221,066 | -0.19(-1.75%) |
Feb 02, 2006 | 10.90 | 11.10 | 10.65 | 10.85 | 497,093 | -0.06(-0.55%) |
Feb 01, 2006 | 10.86 | 11.00 | 10.67 | 10.91 | 848,968 | +0.13(+1.21%) |
Jan 31, 2006 | 10.77 | 10.84 | 10.60 | 10.78 | 522,698 | +0.01(+0.09%) |
Jan 30, 2006 | 11.10 | 11.10 | 10.74 | 10.77 | 276,907 | -0.24(-2.18%) |
Jan 27, 2006 | 11.00 | 11.18 | 10.76 | 11.01 | 539,177 | +0.01(+0.09%) |
Jan 26, 2006 | 11.12 | 11.28 | 10.75 | 11.00 | 726,283 | -0.01(-0.09%) |
Jan 25, 2006 | 11.00 | 11.14 | 10.96 | 11.01 | 1,281,421 | +0.03(+0.27%) |
Jan 24, 2006 | 11.29 | 11.40 | 10.95 | 10.98 | 988,470 | -0.31(-2.75%) |
Jan 23, 2006 | 11.52 | 11.58 | 11.02 | 11.29 | 910,278 | -0.15(-1.31%) |
Jan 20, 2006 | 11.39 | 11.75 | 11.31 | 11.44 | 1,401,013 | +0.06(+0.53%) |
Jan 19, 2006 | 10.78 | 11.47 | 10.68 | 11.38 | 755,496 | +0.63(+5.86%) |
Jan 18, 2006 | 10.42 | 10.96 | 10.28 | 10.75 | 312,305 | +0.27(+2.58%) |
Jan 17, 2006 | 10.51 | 10.56 | 10.25 | 10.48 | 341,685 | -0.15(-1.41%) |
Jan 13, 2006 | 10.40 | 10.63 | 10.33 | 10.63 | 231,500 | +0.32(+3.10%) |
Jan 12, 2006 | 10.64 | 10.73 | 10.16 | 10.31 | 500,000 | -0.29(-2.74%) |
Jan 11, 2006 | 10.97 | 11.00 | 10.42 | 10.60 | 556,403 | -0.31(-2.84%) |
Jan 10, 2006 | 10.95 | 11.00 | 10.59 | 10.91 | 441,991 | -0.04(-0.37%) |
Jan 09, 2006 | 10.49 | 10.97 | 10.28 | 10.95 | 732,427 | +0.55(+5.29%) |
Jan 06, 2006 | 10.00 | 10.44 | 9.850 | 10.40 | 578,762 | +0.40(+4.00%) |
Jan 05, 2006 | 9.830 | 10.09 | 9.776 | 10.00 | 431,392 | +0.24(+2.46%) |
Jan 04, 2006 | 9.750 | 9.850 | 9.570 | 9.760 | 696,384 | +0.02(+0.21%) |
Jan 03, 2006 | 9.220 | 9.790 | 9.220 | 9.740 | 358,197 | +0.32(+3.40%) |
Dec 30, 2005 | 9.390 | 9.420 | 9.090 | 9.420 | 705,944 | +0.03(+0.32%) |
Dec 29, 2005 | 9.620 | 9.750 | 9.390 | 9.390 | 305,789 | -0.28(-2.90%) |
Dec 28, 2005 | 9.860 | 9.860 | 9.580 | 9.670 | 266,900 | -0.19(-1.93%) |
Dec 27, 2005 | 9.910 | 9.960 | 9.760 | 9.860 | 374,700 | +0.04(+0.41%) |
Dec 23, 2005 | 9.550 | 9.950 | 9.550 | 9.820 | 393,872 | +0.24(+2.51%) |
Dec 22, 2005 | 9.220 | 9.590 | 9.210 | 9.580 | 704,687 | +0.44(+4.81%) |
Dec 21, 2005 | 9.000 | 9.160 | 8.920 | 9.140 | 383,109 | +0.22(+2.47%) |
Dec 20, 2005 | 8.700 | 8.990 | 8.450 | 8.920 | 424,716 | +0.21(+2.41%) |
Dec 19, 2005 | 9.140 | 9.220 | 8.630 | 8.710 | 532,002 | -0.43(-4.70%) |
Dec 16, 2005 | 9.050 | 9.200 | 8.950 | 9.140 | 1,030,252 | +0.13(+1.44%) |
Dec 15, 2005 | 8.970 | 9.120 | 8.950 | 9.010 | 385,989 | +0.01(+0.11%) |
Dec 14, 2005 | 9.170 | 9.250 | 8.960 | 9.000 | 598,518 | -0.15(-1.64%) |
Dec 13, 2005 | 8.930 | 9.200 | 8.930 | 9.150 | 353,925 | +0.15(+1.67%) |
Dec 12, 2005 | 8.860 | 9.070 | 8.860 | 9.000 | 279,701 | +0.10(+1.12%) |
Dec 09, 2005 | 8.750 | 8.990 | 8.670 | 8.900 | 315,663 | +0.10(+1.14%) |
Dec 08, 2005 | 8.580 | 8.800 | 8.510 | 8.800 | 640,878 | +0.29(+3.41%) |
Dec 07, 2005 | 8.450 | 8.630 | 8.390 | 8.510 | 511,184 | +0.23(+2.78%) |
Dec 06, 2005 | 8.790 | 8.800 | 8.250 | 8.280 | 658,343 | +0.07(+0.85%) |
Dec 05, 2005 | 8.010 | 8.250 | 7.980 | 8.210 | 204,017 | +0.14(+1.73%) |
Dec 02, 2005 | 8.060 | 8.110 | 7.910 | 8.070 | 263,309 | -0.07(-0.86%) |