Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.95 | 11.18 | 10.67 | 10.74 | 595,072 | -0.21(-1.91%) |
Feb 27, 2006 | 10.74 | 11.18 | 10.74 | 10.95 | 511,286 | +0.21(+1.94%) |
Feb 24, 2006 | 10.85 | 10.85 | 10.56 | 10.74 | 504,605 | -0.06(-0.55%) |
Feb 23, 2006 | 11.06 | 11.10 | 10.77 | 10.80 | 418,561 | -0.16(-1.43%) |
Feb 22, 2006 | 11.71 | 11.71 | 10.65 | 10.96 | 1,245,766 | -0.69(-5.89%) |
Feb 21, 2006 | 11.90 | 11.94 | 11.56 | 11.65 | 329,926 | -0.24(-2.00%) |
Feb 17, 2006 | 11.63 | 12.08 | 11.49 | 11.88 | 296,873 | +0.24(+2.04%) |
Feb 16, 2006 | 11.62 | 12.12 | 11.53 | 11.65 | 460,336 | +0.05(+0.45%) |
Feb 15, 2006 | 11.41 | 11.78 | 11.15 | 11.59 | 578,755 | +0.19(+1.63%) |
Feb 14, 2006 | 11.41 | 11.53 | 11.00 | 11.41 | 734,210 | -0.07(-0.65%) |
Feb 13, 2006 | 11.75 | 11.89 | 11.29 | 11.48 | 734,662 | -0.40(-3.39%) |
Feb 10, 2006 | 12.45 | 12.53 | 11.56 | 11.88 | 1,172,523 | -0.44(-3.57%) |
Feb 09, 2006 | 11.79 | 13.01 | 11.74 | 12.32 | 2,669,260 | +0.59(+5.02%) |
Feb 08, 2006 | 11.79 | 11.93 | 11.21 | 11.73 | 582,717 | -0.07(-0.57%) |
Feb 07, 2006 | 11.85 | 12.20 | 11.67 | 11.80 | 605,859 | -0.05(-0.44%) |
Feb 06, 2006 | 11.97 | 12.00 | 11.59 | 11.85 | 388,992 | -0.07(-0.63%) |
Feb 03, 2006 | 11.88 | 12.16 | 11.71 | 11.93 | 507,387 | -0.07(-0.56%) |
Feb 02, 2006 | 12.37 | 12.67 | 11.85 | 12.00 | 648,405 | -0.29(-2.37%) |
Feb 01, 2006 | 12.06 | 12.52 | 12.00 | 12.29 | 821,252 | +0.23(+1.92%) |
Jan 31, 2006 | 12.08 | 12.23 | 11.79 | 12.06 | 1,081,215 | -0.14(-1.16%) |
Jan 30, 2006 | 11.76 | 12.37 | 11.56 | 12.20 | 1,813,838 | +0.64(+5.55%) |
Jan 27, 2006 | 11.41 | 11.56 | 11.12 | 11.56 | 1,237,730 | +0.08(+0.71%) |
Jan 26, 2006 | 11.11 | 11.56 | 10.63 | 11.47 | 5,467,233 | +1.27(+12.43%) |
Jan 25, 2006 | 10.55 | 10.88 | 9.990 | 10.21 | 2,520,999 | -0.31(-2.99%) |
Jan 24, 2006 | 10.44 | 10.52 | 10.09 | 10.52 | 1,112,542 | -0.01(-0.14%) |
Jan 23, 2006 | 10.59 | 10.60 | 10.30 | 10.53 | 1,029,094 | -0.05(-0.49%) |
Jan 20, 2006 | 10.33 | 10.60 | 10.21 | 10.59 | 1,896,961 | +0.26(+2.53%) |
Jan 19, 2006 | 10.01 | 10.36 | 9.767 | 10.33 | 1,532,762 | +0.33(+3.28%) |
Jan 18, 2006 | 9.461 | 10.01 | 9.416 | 9.998 | 893,423 | +0.34(+3.47%) |
Jan 17, 2006 | 9.461 | 9.737 | 9.319 | 9.662 | 585,860 | +0.13(+1.33%) |
Jan 13, 2006 | 9.692 | 9.766 | 9.327 | 9.535 | 519,276 | -0.19(-1.99%) |
Jan 12, 2006 | 9.737 | 9.908 | 9.498 | 9.729 | 2,367,408 | -0.28(-2.76%) |
Jan 11, 2006 | 8.671 | 10.06 | 8.671 | 10.01 | 2,430,738 | +1.10(+12.30%) |
Jan 10, 2006 | 8.782 | 8.946 | 8.700 | 8.909 | 278,212 | -0.04(-0.42%) |
Jan 09, 2006 | 8.842 | 8.984 | 8.589 | 8.946 | 838,187 | +0.10(+1.18%) |
Jan 06, 2006 | 8.857 | 8.872 | 8.223 | 8.842 | 647,049 | -0.09(-1.00%) |
Jan 05, 2006 | 8.939 | 9.021 | 8.872 | 8.932 | 535,065 | -0.10(-1.16%) |
Jan 04, 2006 | 8.946 | 9.036 | 8.663 | 9.036 | 484,221 | +0.07(+0.83%) |
Jan 03, 2006 | 8.760 | 9.021 | 8.574 | 8.961 | 496,914 | +0.01(+0.17%) |
Dec 30, 2005 | 8.656 | 8.946 | 8.648 | 8.946 | 509,907 | -0.11(-1.23%) |
Dec 29, 2005 | 9.088 | 9.140 | 8.574 | 9.058 | 2,700,971 | -0.19(-2.10%) |
Dec 28, 2005 | 9.319 | 9.558 | 9.133 | 9.252 | 311,854 | -0.36(-3.72%) |
Dec 27, 2005 | 9.953 | 9.953 | 9.364 | 9.610 | 61,700 | -0.31(-3.08%) |
Dec 23, 2005 | 9.789 | 10.03 | 9.768 | 9.916 | 147,067 | +0.07(+0.68%) |
Dec 22, 2005 | 9.506 | 9.893 | 9.506 | 9.849 | 250,835 | +0.19(+2.01%) |
Dec 21, 2005 | 9.468 | 9.767 | 9.319 | 9.655 | 154,385 | +0.30(+3.19%) |
Dec 20, 2005 | 9.431 | 9.647 | 9.295 | 9.357 | 116,750 | -0.26(-2.71%) |
Dec 19, 2005 | 9.543 | 9.707 | 9.543 | 9.617 | 171,427 | -0.04(-0.46%) |
Dec 16, 2005 | 9.722 | 9.841 | 9.357 | 9.662 | 110,979 | -0.03(-0.31%) |
Dec 15, 2005 | 9.767 | 9.878 | 9.632 | 9.692 | 141,149 | -0.01(-0.08%) |
Dec 14, 2005 | 9.767 | 9.834 | 9.610 | 9.699 | 133,038 | -0.07(-0.69%) |
Dec 13, 2005 | 9.729 | 9.819 | 9.670 | 9.767 | 63,721 | +0.00(+0.00%) |
Dec 12, 2005 | 9.685 | 9.878 | 9.685 | 9.767 | 58,451 | +0.07(+0.71%) |
Dec 09, 2005 | 9.767 | 9.844 | 9.491 | 9.698 | 106,416 | -0.20(-2.05%) |
Dec 08, 2005 | 9.878 | 9.923 | 9.767 | 9.901 | 142,892 | +0.08(+0.84%) |
Dec 07, 2005 | 9.826 | 9.841 | 9.692 | 9.819 | 101,418 | +0.13(+1.31%) |
Dec 06, 2005 | 10.06 | 10.06 | 9.580 | 9.692 | 103,237 | -0.22(-2.18%) |
Dec 05, 2005 | 9.603 | 9.908 | 9.580 | 9.908 | 138,684 | +0.31(+3.18%) |
Dec 02, 2005 | 9.655 | 9.692 | 9.483 | 9.603 | 167,525 | +0.10(+1.10%) |