Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.21 | 11.25 | 11.12 | 11.17 | 886,416 | -0.04(-0.35%) |
Feb 27, 2006 | 11.18 | 11.25 | 11.15 | 11.21 | 1,124,385 | -0.04(-0.32%) |
Feb 24, 2006 | 11.31 | 11.34 | 11.17 | 11.24 | 949,069 | -0.10(-0.88%) |
Feb 23, 2006 | 11.35 | 11.39 | 11.33 | 11.34 | 729,361 | -0.02(-0.20%) |
Feb 22, 2006 | 11.29 | 11.42 | 11.29 | 11.36 | 2,389,811 | +0.10(+0.90%) |
Feb 21, 2006 | 11.24 | 11.30 | 11.23 | 11.26 | 618,665 | +0.01(+0.08%) |
Feb 17, 2006 | 11.26 | 11.28 | 11.18 | 11.25 | 1,042,908 | -0.01(-0.08%) |
Feb 16, 2006 | 11.30 | 11.33 | 11.23 | 11.26 | 635,241 | -0.04(-0.36%) |
Feb 15, 2006 | 11.34 | 11.34 | 11.25 | 11.30 | 1,017,903 | -0.03(-0.28%) |
Feb 14, 2006 | 11.26 | 11.34 | 11.23 | 11.34 | 1,001,608 | +0.04(+0.38%) |
Feb 13, 2006 | 11.25 | 11.31 | 11.22 | 11.29 | 624,284 | +0.04(+0.36%) |
Feb 10, 2006 | 11.21 | 11.29 | 11.21 | 11.25 | 1,518,005 | +0.04(+0.37%) |
Feb 09, 2006 | 10.94 | 11.36 | 10.81 | 11.21 | 8,556,795 | -0.08(-0.74%) |
Feb 08, 2006 | 11.17 | 11.32 | 11.15 | 11.30 | 1,287,621 | +0.12(+1.12%) |
Feb 07, 2006 | 11.16 | 11.21 | 11.11 | 11.17 | 960,869 | +0.04(+0.32%) |
Feb 06, 2006 | 11.14 | 11.20 | 11.10 | 11.14 | 1,058,361 | +0.01(+0.05%) |
Feb 03, 2006 | 11.17 | 11.18 | 11.11 | 11.13 | 1,161,752 | -0.04(-0.33%) |
Feb 02, 2006 | 11.14 | 11.20 | 11.05 | 11.17 | 1,616,058 | +0.03(+0.29%) |
Feb 01, 2006 | 11.12 | 11.21 | 11.10 | 11.14 | 1,363,760 | +0.01(+0.11%) |
Jan 31, 2006 | 11.12 | 11.19 | 11.10 | 11.12 | 1,330,326 | +0.02(+0.22%) |
Jan 30, 2006 | 11.12 | 11.18 | 11.06 | 11.10 | 2,097,336 | -0.05(-0.45%) |
Jan 27, 2006 | 11.02 | 11.16 | 11.00 | 11.15 | 2,094,526 | +0.05(+0.47%) |
Jan 26, 2006 | 11.22 | 11.25 | 11.07 | 11.10 | 3,239,984 | -0.08(-0.73%) |
Jan 25, 2006 | 11.35 | 11.35 | 11.15 | 11.18 | 2,515,117 | -0.07(-0.66%) |
Jan 24, 2006 | 11.44 | 11.49 | 11.25 | 11.25 | 2,851,422 | -0.19(-1.69%) |
Jan 23, 2006 | 11.58 | 11.64 | 11.42 | 11.45 | 1,742,769 | -0.13(-1.14%) |
Jan 20, 2006 | 11.56 | 11.65 | 11.54 | 11.58 | 1,906,567 | +0.02(+0.18%) |
Jan 19, 2006 | 11.61 | 11.65 | 11.49 | 11.56 | 2,998,081 | -0.05(-0.41%) |
Jan 18, 2006 | 11.85 | 11.94 | 11.60 | 11.61 | 2,620,757 | -0.25(-2.10%) |
Jan 17, 2006 | 12.19 | 12.19 | 11.78 | 11.85 | 2,734,825 | -0.40(-3.25%) |
Jan 13, 2006 | 12.26 | 12.27 | 12.22 | 12.25 | 711,099 | +0.03(+0.25%) |
Jan 12, 2006 | 12.31 | 12.31 | 12.13 | 12.22 | 653,503 | -0.10(-0.81%) |
Jan 11, 2006 | 12.28 | 12.38 | 12.25 | 12.32 | 1,116,799 | +0.12(+1.01%) |
Jan 10, 2006 | 12.23 | 12.24 | 12.12 | 12.20 | 488,863 | -0.05(-0.39%) |
Jan 09, 2006 | 12.07 | 12.25 | 12.07 | 12.25 | 897,373 | +0.15(+1.21%) |
Jan 06, 2006 | 11.92 | 12.11 | 11.92 | 12.10 | 918,164 | +0.19(+1.55%) |
Jan 05, 2006 | 11.88 | 11.92 | 11.83 | 11.92 | 1,112,023 | +0.02(+0.16%) |
Jan 04, 2006 | 11.95 | 11.97 | 11.86 | 11.90 | 920,411 | -0.05(-0.45%) |
Jan 03, 2006 | 11.92 | 11.99 | 11.83 | 11.95 | 872,087 | +0.03(+0.24%) |
Dec 30, 2005 | 11.91 | 11.94 | 11.88 | 11.92 | 432,672 | -0.01(-0.04%) |
Dec 29, 2005 | 11.93 | 11.97 | 11.90 | 11.93 | 625,127 | -0.00(-0.02%) |
Dec 28, 2005 | 11.95 | 11.97 | 11.91 | 11.93 | 434,357 | -0.02(-0.18%) |
Dec 27, 2005 | 11.81 | 12.01 | 11.79 | 11.95 | 847,925 | +0.15(+1.31%) |
Dec 23, 2005 | 11.78 | 11.81 | 11.76 | 11.80 | 643,670 | +0.01(+0.04%) |
Dec 22, 2005 | 11.68 | 11.79 | 11.68 | 11.79 | 1,166,529 | +0.13(+1.15%) |
Dec 21, 2005 | 11.62 | 11.69 | 11.61 | 11.66 | 723,742 | +0.04(+0.32%) |
Dec 20, 2005 | 11.69 | 11.71 | 11.59 | 11.62 | 725,990 | -0.04(-0.31%) |
Dec 19, 2005 | 11.77 | 11.84 | 11.65 | 11.65 | 772,347 | -0.13(-1.12%) |
Dec 16, 2005 | 11.77 | 11.88 | 11.73 | 11.79 | 1,744,736 | +0.07(+0.56%) |
Dec 15, 2005 | 11.83 | 11.83 | 11.66 | 11.72 | 1,399,160 | -0.11(-0.90%) |
Dec 14, 2005 | 11.79 | 11.85 | 11.73 | 11.83 | 461,329 | +0.02(+0.17%) |
Dec 13, 2005 | 11.66 | 11.83 | 11.66 | 11.81 | 925,468 | +0.17(+1.45%) |
Dec 12, 2005 | 11.65 | 11.69 | 11.58 | 11.64 | 506,282 | -0.00(-0.03%) |
Dec 09, 2005 | 11.68 | 11.72 | 11.64 | 11.64 | 492,515 | -0.01(-0.11%) |
Dec 08, 2005 | 11.69 | 11.74 | 11.64 | 11.65 | 681,318 | -0.05(-0.39%) |
Dec 07, 2005 | 11.81 | 11.83 | 11.70 | 11.70 | 573,993 | -0.11(-0.96%) |
Dec 06, 2005 | 11.77 | 11.87 | 11.77 | 11.81 | 678,789 | +0.04(+0.33%) |
Dec 05, 2005 | 11.92 | 11.93 | 11.75 | 11.78 | 1,035,603 | -0.16(-1.37%) |
Dec 02, 2005 | 11.91 | 11.96 | 11.87 | 11.94 | 954,688 | +0.05(+0.43%) |