Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.77 | 10.79 | 10.37 | 10.49 | 4,870,673 | -0.17(-1.59%) |
Feb 27, 2006 | 11.15 | 11.15 | 10.60 | 10.66 | 2,384,573 | -0.49(-4.39%) |
Feb 24, 2006 | 10.90 | 11.21 | 10.84 | 11.15 | 2,675,037 | +0.44(+4.11%) |
Feb 23, 2006 | 10.91 | 10.91 | 10.68 | 10.71 | 2,294,659 | -0.20(-1.83%) |
Feb 22, 2006 | 10.75 | 10.98 | 10.69 | 10.91 | 2,673,155 | +0.12(+1.11%) |
Feb 21, 2006 | 11.13 | 11.18 | 10.79 | 10.79 | 1,904,436 | -0.20(-1.82%) |
Feb 17, 2006 | 11.22 | 11.35 | 10.95 | 10.99 | 4,512,354 | -0.51(-4.43%) |
Feb 15, 2006 | 11.50 | 11.90 | 11.30 | 11.50 | 4,943,523 | +0.00(+0.00%) |
Feb 14, 2006 | 11.17 | 11.56 | 11.09 | 11.50 | 4,315,161 | +0.42(+3.79%) |
Feb 13, 2006 | 11.11 | 11.30 | 10.86 | 11.08 | 2,754,607 | -0.21(-1.86%) |
Feb 10, 2006 | 11.65 | 11.65 | 10.99 | 11.29 | 3,670,099 | -0.36(-3.09%) |
Feb 09, 2006 | 11.85 | 12.08 | 11.63 | 11.65 | 3,845,474 | +0.10(+0.87%) |
Feb 08, 2006 | 11.75 | 11.92 | 11.35 | 11.55 | 6,238,043 | +1.95(+20.31%) |
Feb 07, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 9.780 | 9.960 | 9.450 | 9.600 | 2,875,200 | +0.00(+0.00%) |
Dec 20, 2005 | 9.780 | 9.960 | 9.450 | 9.600 | 2,875,200 | -0.17(-1.74%) |
Dec 19, 2005 | 9.650 | 9.800 | 9.600 | 9.770 | 2,637,489 | +0.22(+2.30%) |
Dec 16, 2005 | 9.570 | 9.630 | 9.490 | 9.550 | 2,752,527 | +0.12(+1.27%) |
Dec 15, 2005 | 9.350 | 9.560 | 9.350 | 9.430 | 4,257,288 | +0.12(+1.29%) |
Dec 14, 2005 | 9.260 | 9.440 | 9.250 | 9.310 | 4,483,755 | -0.15(-1.59%) |
Dec 13, 2005 | 9.330 | 9.490 | 9.180 | 9.460 | 4,908,581 | -0.02(-0.21%) |
Dec 12, 2005 | 9.670 | 9.800 | 9.350 | 9.480 | 6,613,214 | +0.03(+0.32%) |
Dec 09, 2005 | 9.570 | 9.590 | 9.300 | 9.450 | 5,500,499 | +0.08(+0.85%) |
Dec 08, 2005 | 9.400 | 9.510 | 9.320 | 9.370 | 2,689,204 | -0.03(-0.32%) |
Dec 07, 2005 | 9.340 | 9.590 | 9.290 | 9.400 | 5,307,500 | +0.18(+1.95%) |
Dec 06, 2005 | 8.910 | 9.250 | 8.820 | 9.220 | 4,047,729 | +0.28(+3.13%) |
Dec 05, 2005 | 9.100 | 9.150 | 8.900 | 8.940 | 2,301,009 | -0.01(-0.11%) |
Dec 02, 2005 | 9.050 | 9.100 | 8.920 | 8.950 | 2,404,518 | -0.16(-1.76%) |
Dec 01, 2005 | 8.950 | 9.220 | 8.930 | 9.110 | 2,903,466 | +0.36(+4.11%) |
Nov 30, 2005 | 9.000 | 9.030 | 8.730 | 8.750 | 2,661,891 | -0.40(-4.37%) |
Nov 29, 2005 | 9.100 | 9.190 | 9.020 | 9.150 | 2,645,500 | -0.03(-0.33%) |
Nov 28, 2005 | 9.480 | 9.500 | 9.150 | 9.180 | 3,579,030 | -0.28(-2.96%) |
Nov 25, 2005 | 9.350 | 9.490 | 9.210 | 9.460 | 6,963,488 | +0.38(+4.19%) |
Nov 23, 2005 | 9.010 | 9.140 | 8.970 | 9.080 | 4,192,986 | -0.10(-1.09%) |
Nov 22, 2005 | 9.320 | 9.320 | 9.030 | 9.180 | 7,750,896 | +0.02(+0.22%) |
Nov 21, 2005 | 9.000 | 9.500 | 8.950 | 9.160 | 4,386,871 | +0.29(+3.27%) |
Nov 18, 2005 | 9.070 | 9.070 | 8.790 | 8.870 | 3,086,343 | -0.20(-2.21%) |
Nov 17, 2005 | 8.850 | 9.150 | 8.850 | 9.070 | 6,011,787 | +0.45(+5.22%) |
Nov 16, 2005 | 8.250 | 8.640 | 8.180 | 8.620 | 5,639,891 | +0.58(+7.21%) |
Nov 15, 2005 | 8.220 | 8.300 | 8.020 | 8.040 | 1,481,832 | -0.16(-1.95%) |
Nov 14, 2005 | 8.070 | 8.270 | 8.070 | 8.200 | 1,448,769 | +0.00(+0.00%) |
Nov 11, 2005 | 8.060 | 8.200 | 7.990 | 8.200 | 1,508,922 | +0.19(+2.37%) |
Nov 10, 2005 | 8.200 | 8.260 | 8.010 | 8.010 | 1,939,264 | -0.09(-1.11%) |
Nov 09, 2005 | 8.020 | 8.200 | 7.970 | 8.100 | 3,059,726 | +0.17(+2.14%) |
Nov 08, 2005 | 8.120 | 8.200 | 7.920 | 7.930 | 1,786,553 | -0.21(-2.58%) |
Nov 07, 2005 | 8.180 | 8.180 | 8.070 | 8.140 | 1,946,257 | -0.01(-0.12%) |
Nov 04, 2005 | 8.220 | 8.280 | 7.970 | 8.150 | 5,475,869 | +0.02(+0.25%) |
Nov 03, 2005 | 8.500 | 8.620 | 8.120 | 8.130 | 2,233,849 | -0.40(-4.69%) |