Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.32 | 10.31 | 10.14 | 10.18 | 14,966 | -0.14(-1.31%) |
Feb 27, 2006 | 10.41 | 10.66 | 10.31 | 10.32 | 9,188 | +0.00(+0.00%) |
Feb 24, 2006 | 10.17 | 10.38 | 10.15 | 10.32 | 40,857 | +0.09(+0.88%) |
Feb 23, 2006 | 10.29 | 10.39 | 10.23 | 10.23 | 14,295 | -0.01(-0.07%) |
Feb 22, 2006 | 10.34 | 10.56 | 10.23 | 10.23 | 9,909 | -0.25(-2.40%) |
Feb 21, 2006 | 10.32 | 10.58 | 10.32 | 10.49 | 28,353 | -0.03(-0.32%) |
Feb 17, 2006 | 10.48 | 10.52 | 10.18 | 10.52 | 15,610 | +0.20(+1.89%) |
Feb 16, 2006 | 10.29 | 10.48 | 10.26 | 10.32 | 12,100 | +0.22(+2.16%) |
Feb 15, 2006 | 9.964 | 10.16 | 9.964 | 10.11 | 31,805 | +0.08(+0.75%) |
Feb 14, 2006 | 9.814 | 10.08 | 9.791 | 10.03 | 83,414 | -0.41(-3.89%) |
Feb 13, 2006 | 10.53 | 10.60 | 10.28 | 10.44 | 55,478 | -0.09(-0.86%) |
Feb 10, 2006 | 10.23 | 10.53 | 10.21 | 10.53 | 9,626 | +0.26(+2.56%) |
Feb 09, 2006 | 10.37 | 10.41 | 10.26 | 10.26 | 1,674 | +0.00(+0.00%) |
Feb 08, 2006 | 10.17 | 10.27 | 10.17 | 10.26 | 1,378 | -0.16(-1.51%) |
Feb 07, 2006 | 10.51 | 10.52 | 10.29 | 10.42 | 4,505 | +0.02(+0.14%) |
Feb 06, 2006 | 10.31 | 10.45 | 10.29 | 10.41 | 4,062 | +0.10(+0.95%) |
Feb 03, 2006 | 10.24 | 10.45 | 10.23 | 10.31 | 3,707 | -0.02(-0.22%) |
Feb 02, 2006 | 10.34 | 10.37 | 10.30 | 10.33 | 7,172 | -0.14(-1.36%) |
Feb 01, 2006 | 10.46 | 10.48 | 10.30 | 10.48 | 5,518 | +0.14(+1.31%) |
Jan 31, 2006 | 10.38 | 10.38 | 10.34 | 10.34 | 10,086 | -0.04(-0.36%) |
Jan 30, 2006 | 10.51 | 10.51 | 10.38 | 10.38 | 3,503 | -0.17(-1.64%) |
Jan 27, 2006 | 10.56 | 10.58 | 10.43 | 10.55 | 6,553 | -0.04(-0.36%) |
Jan 26, 2006 | 10.58 | 10.63 | 10.52 | 10.59 | 22,814 | +0.18(+1.73%) |
Jan 25, 2006 | 10.60 | 10.60 | 10.41 | 10.41 | 2,952 | -0.12(-1.14%) |
Jan 24, 2006 | 10.60 | 10.66 | 10.51 | 10.53 | 6,222 | -0.02(-0.21%) |
Jan 23, 2006 | 10.40 | 10.55 | 10.40 | 10.55 | 5,623 | +0.17(+1.59%) |
Jan 20, 2006 | 10.71 | 10.71 | 10.34 | 10.39 | 12,616 | -0.20(-1.85%) |
Jan 19, 2006 | 10.63 | 10.63 | 10.51 | 10.58 | 11,296 | +0.05(+0.43%) |
Jan 18, 2006 | 10.53 | 10.59 | 10.53 | 10.54 | 6,873 | +0.16(+1.52%) |
Jan 17, 2006 | 10.37 | 10.38 | 10.32 | 10.38 | 2,865 | -0.13(-1.22%) |
Jan 13, 2006 | 10.45 | 10.51 | 10.42 | 10.51 | 3,856 | +0.18(+1.75%) |
Jan 12, 2006 | 10.36 | 10.39 | 10.29 | 10.32 | 6,249 | +0.10(+0.96%) |
Jan 11, 2006 | 10.12 | 10.31 | 10.11 | 10.23 | 17,199 | +0.08(+0.82%) |
Jan 10, 2006 | 10.20 | 10.27 | 10.09 | 10.14 | 4,607 | -0.20(-1.96%) |
Jan 09, 2006 | 10.21 | 10.55 | 10.21 | 10.35 | 15,664 | +0.23(+2.30%) |
Jan 06, 2006 | 10.18 | 10.22 | 10.11 | 10.11 | 34,623 | -0.02(-0.15%) |
Jan 05, 2006 | 10.08 | 10.14 | 10.08 | 10.13 | 9,051 | -0.02(-0.22%) |
Jan 04, 2006 | 10.16 | 10.26 | 10.07 | 10.15 | 13,571 | -0.09(-0.88%) |
Jan 03, 2006 | 10.32 | 10.33 | 10.15 | 10.24 | 16,225 | +0.08(+0.81%) |
Dec 30, 2005 | 10.15 | 10.28 | 10.15 | 10.16 | 17,015 | +0.00(+0.00%) |
Dec 29, 2005 | 10.16 | 10.20 | 10.15 | 10.16 | 72,466 | +0.01(+0.07%) |
Dec 28, 2005 | 10.20 | 10.26 | 10.15 | 10.15 | 34,973 | -0.03(-0.30%) |
Dec 27, 2005 | 10.33 | 10.33 | 10.18 | 10.18 | 21,143 | -0.15(-1.46%) |
Dec 23, 2005 | 10.42 | 10.42 | 10.28 | 10.33 | 23,404 | -0.08(-0.79%) |
Dec 22, 2005 | 10.42 | 10.42 | 10.26 | 10.42 | 19,223 | +0.05(+0.43%) |
Dec 21, 2005 | 10.33 | 10.43 | 10.23 | 10.37 | 40,046 | +0.07(+0.66%) |
Dec 20, 2005 | 10.26 | 10.32 | 10.24 | 10.30 | 6,059 | -0.04(-0.36%) |
Dec 19, 2005 | 10.36 | 10.36 | 10.23 | 10.34 | 13,779 | -0.25(-2.34%) |
Dec 16, 2005 | 10.61 | 10.61 | 10.38 | 10.59 | 62,572 | +0.01(+0.07%) |
Dec 15, 2005 | 10.45 | 10.60 | 10.45 | 10.58 | 17,608 | +0.05(+0.50%) |
Dec 14, 2005 | 10.57 | 10.68 | 10.53 | 10.53 | 8,289 | +0.14(+1.38%) |
Dec 13, 2005 | 10.37 | 10.54 | 10.22 | 10.39 | 12,978 | +0.04(+0.36%) |
Dec 12, 2005 | 10.30 | 10.35 | 10.20 | 10.35 | 4,019 | +0.15(+1.47%) |
Dec 09, 2005 | 10.14 | 10.29 | 10.14 | 10.20 | 5,860 | +0.05(+0.52%) |
Dec 08, 2005 | 10.31 | 10.34 | 10.10 | 10.14 | 4,914 | +0.02(+0.15%) |
Dec 07, 2005 | 10.22 | 10.23 | 10.08 | 10.13 | 11,930 | -0.02(-0.15%) |
Dec 06, 2005 | 10.45 | 10.45 | 10.14 | 10.14 | 28,987 | -0.17(-1.68%) |
Dec 05, 2005 | 10.45 | 10.45 | 10.31 | 10.32 | 25,434 | -0.26(-2.42%) |
Dec 02, 2005 | 10.45 | 10.65 | 10.39 | 10.57 | 5,465 | -0.12(-1.12%) |