Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.49 | 11.47 | 11.30 | 11.44 | 423,758 | -0.05(-0.43%) |
Feb 27, 2006 | 11.50 | 11.53 | 11.38 | 11.49 | 455,379 | -0.07(-0.60%) |
Feb 24, 2006 | 11.67 | 11.67 | 11.51 | 11.56 | 501,299 | -0.13(-1.15%) |
Feb 23, 2006 | 11.79 | 11.79 | 11.63 | 11.70 | 481,562 | -0.11(-0.97%) |
Feb 22, 2006 | 11.70 | 11.81 | 11.62 | 11.81 | 474,110 | +0.15(+1.32%) |
Feb 21, 2006 | 11.71 | 11.71 | 11.56 | 11.66 | 604,419 | +0.00(+0.04%) |
Feb 17, 2006 | 11.49 | 11.67 | 11.42 | 11.65 | 818,514 | +0.20(+1.73%) |
Feb 16, 2006 | 11.40 | 11.48 | 11.39 | 11.45 | 397,575 | +0.06(+0.57%) |
Feb 15, 2006 | 11.39 | 11.39 | 11.27 | 11.39 | 326,882 | +0.04(+0.35%) |
Feb 14, 2006 | 11.37 | 11.37 | 11.19 | 11.35 | 468,067 | +0.04(+0.40%) |
Feb 13, 2006 | 11.31 | 11.35 | 11.22 | 11.31 | 270,689 | -0.00(-0.04%) |
Feb 10, 2006 | 11.32 | 11.36 | 11.22 | 11.31 | 236,853 | +0.01(+0.13%) |
Feb 09, 2006 | 11.32 | 11.35 | 11.22 | 11.30 | 308,755 | +0.02(+0.18%) |
Feb 08, 2006 | 11.31 | 11.31 | 11.18 | 11.28 | 455,379 | -0.03(-0.31%) |
Feb 07, 2006 | 11.36 | 11.38 | 11.22 | 11.31 | 405,229 | -0.03(-0.31%) |
Feb 06, 2006 | 11.30 | 11.42 | 11.25 | 11.35 | 359,107 | +0.05(+0.44%) |
Feb 03, 2006 | 11.42 | 11.45 | 11.22 | 11.30 | 384,887 | -0.18(-1.60%) |
Feb 02, 2006 | 11.56 | 11.59 | 11.42 | 11.48 | 374,011 | -0.07(-0.60%) |
Feb 01, 2006 | 11.54 | 11.70 | 11.52 | 11.55 | 538,560 | -0.01(-0.13%) |
Jan 31, 2006 | 11.52 | 11.67 | 11.49 | 11.56 | 469,074 | +0.04(+0.39%) |
Jan 30, 2006 | 11.59 | 11.59 | 11.48 | 11.52 | 406,437 | -0.14(-1.19%) |
Jan 27, 2006 | 11.48 | 11.66 | 11.48 | 11.66 | 445,913 | +0.18(+1.60%) |
Jan 26, 2006 | 11.51 | 11.53 | 11.43 | 11.47 | 651,347 | +0.00(+0.04%) |
Jan 25, 2006 | 11.54 | 11.60 | 11.42 | 11.47 | 493,042 | -0.05(-0.43%) |
Jan 24, 2006 | 11.46 | 11.56 | 11.45 | 11.52 | 494,250 | +0.05(+0.48%) |
Jan 23, 2006 | 11.50 | 11.57 | 11.40 | 11.46 | 498,681 | -0.03(-0.26%) |
Jan 20, 2006 | 11.70 | 11.70 | 11.46 | 11.49 | 398,582 | -0.16(-1.41%) |
Jan 19, 2006 | 11.39 | 11.68 | 11.39 | 11.66 | 456,990 | +0.25(+2.22%) |
Jan 18, 2006 | 11.47 | 11.53 | 11.35 | 11.40 | 413,285 | -0.06(-0.56%) |
Jan 17, 2006 | 11.37 | 11.47 | 11.23 | 11.47 | 679,745 | +0.02(+0.22%) |
Jan 13, 2006 | 11.51 | 11.51 | 11.39 | 11.44 | 652,153 | -0.05(-0.43%) |
Jan 12, 2006 | 11.47 | 11.49 | 11.42 | 11.49 | 737,347 | +0.02(+0.22%) |
Jan 11, 2006 | 11.47 | 11.51 | 11.37 | 11.47 | 404,020 | +0.03(+0.30%) |
Jan 10, 2006 | 11.39 | 11.55 | 11.30 | 11.43 | 554,672 | +0.04(+0.35%) |
Jan 09, 2006 | 11.15 | 11.39 | 11.15 | 11.39 | 545,206 | +0.24(+2.18%) |
Jan 06, 2006 | 11.27 | 11.32 | 11.06 | 11.15 | 458,400 | -0.05(-0.49%) |
Jan 05, 2006 | 10.90 | 11.21 | 10.90 | 11.21 | 585,487 | +0.21(+1.90%) |
Jan 04, 2006 | 11.03 | 11.08 | 10.92 | 11.00 | 452,760 | -0.02(-0.22%) |
Jan 03, 2006 | 10.85 | 11.02 | 10.71 | 11.02 | 718,617 | +0.29(+2.68%) |
Dec 30, 2005 | 10.80 | 10.82 | 10.73 | 10.73 | 610,663 | -0.09(-0.83%) |
Dec 29, 2005 | 10.95 | 10.97 | 10.81 | 10.82 | 503,112 | -0.16(-1.45%) |
Dec 28, 2005 | 11.04 | 11.04 | 10.93 | 10.98 | 375,823 | -0.05(-0.49%) |
Dec 27, 2005 | 11.09 | 11.13 | 10.98 | 11.04 | 509,960 | -0.01(-0.13%) |
Dec 23, 2005 | 11.07 | 11.11 | 11.03 | 11.05 | 482,971 | -0.01(-0.09%) |
Dec 22, 2005 | 10.99 | 11.07 | 10.91 | 11.06 | 782,261 | +0.10(+0.91%) |
Dec 21, 2005 | 10.97 | 11.00 | 10.92 | 10.96 | 509,557 | +0.04(+0.41%) |
Dec 20, 2005 | 10.97 | 10.99 | 10.80 | 10.92 | 481,964 | -0.03(-0.32%) |
Dec 19, 2005 | 11.06 | 11.07 | 10.90 | 10.95 | 529,899 | -0.13(-1.21%) |
Dec 16, 2005 | 11.09 | 11.16 | 11.01 | 11.09 | 541,581 | +0.08(+0.72%) |
Dec 15, 2005 | 11.02 | 11.09 | 10.97 | 11.01 | 717,610 | +0.01(+0.05%) |
Dec 14, 2005 | 11.01 | 11.14 | 10.93 | 11.00 | 610,059 | +0.01(+0.09%) |
Dec 13, 2005 | 10.97 | 11.04 | 10.85 | 10.99 | 709,553 | +0.02(+0.23%) |
Dec 12, 2005 | 11.03 | 11.08 | 10.93 | 10.97 | 439,266 | -0.09(-0.85%) |
Dec 09, 2005 | 10.92 | 11.08 | 10.87 | 11.06 | 471,290 | +0.11(+1.04%) |
Dec 08, 2005 | 10.99 | 11.15 | 10.87 | 10.95 | 722,645 | -0.04(-0.36%) |
Dec 07, 2005 | 11.12 | 11.19 | 10.95 | 10.99 | 472,095 | -0.14(-1.25%) |
Dec 06, 2005 | 11.16 | 11.32 | 11.11 | 11.13 | 611,469 | -0.04(-0.40%) |
Dec 05, 2005 | 11.22 | 11.25 | 11.12 | 11.17 | 406,638 | -0.12(-1.05%) |
Dec 02, 2005 | 11.37 | 11.37 | 11.22 | 11.29 | 312,783 | -0.09(-0.79%) |