Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.43 | 11.41 | 11.24 | 11.38 | 425,978 | -0.05(-0.43%) |
Feb 27, 2006 | 11.44 | 11.47 | 11.32 | 11.43 | 457,764 | -0.07(-0.60%) |
Feb 24, 2006 | 11.61 | 11.61 | 11.45 | 11.50 | 503,926 | -0.13(-1.15%) |
Feb 23, 2006 | 11.73 | 11.73 | 11.57 | 11.64 | 484,084 | -0.11(-0.97%) |
Feb 22, 2006 | 11.64 | 11.75 | 11.56 | 11.75 | 476,593 | +0.15(+1.32%) |
Feb 21, 2006 | 11.65 | 11.65 | 11.50 | 11.60 | 607,586 | +0.01(+0.04%) |
Feb 17, 2006 | 11.43 | 11.61 | 11.37 | 11.59 | 822,802 | +0.20(+1.73%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.33 | 11.39 | 399,658 | +0.06(+0.57%) |
Feb 15, 2006 | 11.33 | 11.34 | 11.21 | 11.33 | 328,594 | +0.04(+0.35%) |
Feb 14, 2006 | 11.31 | 11.31 | 11.13 | 11.29 | 470,519 | +0.04(+0.39%) |
Feb 13, 2006 | 11.25 | 11.29 | 11.16 | 11.25 | 272,107 | -0.00(-0.04%) |
Feb 10, 2006 | 11.26 | 11.30 | 11.16 | 11.25 | 238,094 | +0.01(+0.13%) |
Feb 09, 2006 | 11.26 | 11.29 | 11.16 | 11.24 | 310,373 | +0.02(+0.18%) |
Feb 08, 2006 | 11.25 | 11.25 | 11.12 | 11.22 | 457,764 | -0.03(-0.31%) |
Feb 07, 2006 | 11.30 | 11.32 | 11.16 | 11.25 | 407,352 | -0.03(-0.31%) |
Feb 06, 2006 | 11.24 | 11.36 | 11.19 | 11.29 | 360,988 | +0.05(+0.44%) |
Feb 03, 2006 | 11.36 | 11.39 | 11.16 | 11.24 | 386,903 | -0.18(-1.60%) |
Feb 02, 2006 | 11.50 | 11.53 | 11.36 | 11.42 | 375,970 | -0.07(-0.60%) |
Feb 01, 2006 | 11.48 | 11.64 | 11.46 | 11.49 | 541,381 | -0.01(-0.13%) |
Jan 31, 2006 | 11.46 | 11.61 | 11.43 | 11.50 | 471,532 | +0.04(+0.39%) |
Jan 30, 2006 | 11.53 | 11.53 | 11.42 | 11.46 | 408,566 | -0.14(-1.19%) |
Jan 27, 2006 | 11.42 | 11.60 | 11.42 | 11.60 | 448,249 | +0.18(+1.60%) |
Jan 26, 2006 | 11.45 | 11.47 | 11.38 | 11.41 | 654,759 | +0.00(+0.04%) |
Jan 25, 2006 | 11.48 | 11.54 | 11.36 | 11.41 | 495,625 | -0.05(-0.43%) |
Jan 24, 2006 | 11.40 | 11.50 | 11.39 | 11.46 | 496,839 | +0.05(+0.48%) |
Jan 23, 2006 | 11.44 | 11.51 | 11.34 | 11.40 | 501,294 | -0.03(-0.26%) |
Jan 20, 2006 | 11.64 | 11.64 | 11.40 | 11.43 | 400,670 | -0.16(-1.41%) |
Jan 19, 2006 | 11.34 | 11.62 | 11.34 | 11.60 | 459,384 | +0.25(+2.22%) |
Jan 18, 2006 | 11.41 | 11.47 | 11.29 | 11.35 | 415,450 | -0.06(-0.56%) |
Jan 17, 2006 | 11.31 | 11.41 | 11.17 | 11.41 | 683,306 | +0.02(+0.22%) |
Jan 13, 2006 | 11.45 | 11.45 | 11.34 | 11.38 | 655,569 | -0.05(-0.43%) |
Jan 12, 2006 | 11.41 | 11.43 | 11.37 | 11.43 | 741,210 | +0.02(+0.22%) |
Jan 11, 2006 | 11.41 | 11.45 | 11.31 | 11.41 | 406,137 | +0.03(+0.30%) |
Jan 10, 2006 | 11.34 | 11.49 | 11.24 | 11.38 | 557,578 | +0.04(+0.35%) |
Jan 09, 2006 | 11.09 | 11.34 | 11.09 | 11.34 | 548,062 | +0.24(+2.18%) |
Jan 06, 2006 | 11.21 | 11.26 | 11.00 | 11.09 | 460,801 | -0.05(-0.49%) |
Jan 05, 2006 | 10.84 | 11.15 | 10.84 | 11.15 | 588,554 | +0.21(+1.90%) |
Jan 04, 2006 | 10.97 | 11.02 | 10.87 | 10.94 | 455,132 | -0.02(-0.23%) |
Jan 03, 2006 | 10.80 | 10.97 | 10.65 | 10.97 | 722,381 | +0.29(+2.68%) |
Dec 30, 2005 | 10.74 | 10.76 | 10.67 | 10.68 | 613,862 | -0.09(-0.83%) |
Dec 29, 2005 | 10.90 | 10.92 | 10.75 | 10.77 | 505,748 | -0.16(-1.45%) |
Dec 28, 2005 | 10.98 | 10.98 | 10.87 | 10.93 | 377,792 | -0.05(-0.50%) |
Dec 27, 2005 | 11.03 | 11.07 | 10.93 | 10.98 | 512,631 | -0.01(-0.13%) |
Dec 23, 2005 | 11.01 | 11.05 | 10.97 | 10.99 | 485,502 | -0.01(-0.09%) |
Dec 22, 2005 | 10.94 | 11.01 | 10.86 | 11.00 | 786,359 | +0.10(+0.91%) |
Dec 21, 2005 | 10.92 | 10.94 | 10.87 | 10.91 | 512,226 | +0.04(+0.41%) |
Dec 20, 2005 | 10.91 | 10.93 | 10.74 | 10.86 | 484,489 | -0.03(-0.32%) |
Dec 19, 2005 | 11.00 | 11.01 | 10.84 | 10.90 | 532,675 | -0.13(-1.21%) |
Dec 16, 2005 | 11.03 | 11.10 | 10.96 | 11.03 | 544,418 | +0.08(+0.72%) |
Dec 15, 2005 | 10.96 | 11.03 | 10.92 | 10.95 | 721,369 | +0.00(+0.04%) |
Dec 14, 2005 | 10.96 | 11.08 | 10.88 | 10.95 | 613,255 | +0.01(+0.09%) |
Dec 13, 2005 | 10.92 | 10.98 | 10.79 | 10.94 | 713,270 | +0.02(+0.23%) |
Dec 12, 2005 | 10.97 | 11.02 | 10.88 | 10.91 | 441,567 | -0.09(-0.85%) |
Dec 09, 2005 | 10.86 | 11.02 | 10.81 | 11.00 | 473,759 | +0.11(+1.04%) |
Dec 08, 2005 | 10.93 | 11.09 | 10.81 | 10.89 | 726,430 | -0.04(-0.36%) |
Dec 07, 2005 | 11.06 | 11.13 | 10.90 | 10.93 | 474,569 | -0.14(-1.25%) |
Dec 06, 2005 | 11.10 | 11.26 | 11.05 | 11.07 | 614,672 | -0.04(-0.40%) |
Dec 05, 2005 | 11.16 | 11.19 | 11.06 | 11.11 | 408,769 | -0.12(-1.06%) |
Dec 02, 2005 | 11.31 | 11.31 | 11.16 | 11.23 | 314,422 | -0.09(-0.79%) |