Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.49 | 10.46 | 10.38 | 10.46 | 6,731,464 | -0.03(-0.31%) |
Feb 27, 2006 | 10.35 | 10.53 | 10.34 | 10.49 | 4,163,214 | +0.14(+1.32%) |
Feb 24, 2006 | 10.36 | 10.42 | 10.35 | 10.35 | 3,216,148 | +0.02(+0.15%) |
Feb 23, 2006 | 10.44 | 10.44 | 10.34 | 10.34 | 4,579,464 | -0.10(-0.99%) |
Feb 22, 2006 | 10.44 | 10.47 | 10.39 | 10.44 | 3,455,698 | -0.10(-0.91%) |
Feb 21, 2006 | 10.46 | 10.57 | 10.45 | 10.53 | 5,089,091 | +0.13(+1.23%) |
Feb 17, 2006 | 10.38 | 10.54 | 10.38 | 10.41 | 5,269,023 | +0.02(+0.24%) |
Feb 16, 2006 | 10.32 | 10.39 | 10.30 | 10.38 | 3,045,553 | +0.10(+1.00%) |
Feb 15, 2006 | 10.25 | 10.31 | 10.22 | 10.28 | 4,963,750 | +0.03(+0.24%) |
Feb 14, 2006 | 10.29 | 10.29 | 10.13 | 10.25 | 9,843,460 | -0.03(-0.34%) |
Feb 13, 2006 | 10.36 | 10.39 | 10.23 | 10.29 | 7,057,209 | -0.08(-0.73%) |
Feb 10, 2006 | 10.48 | 10.56 | 10.36 | 10.36 | 3,921,150 | -0.14(-1.34%) |
Feb 09, 2006 | 10.48 | 10.55 | 10.46 | 10.50 | 6,189,154 | +0.02(+0.23%) |
Feb 08, 2006 | 10.42 | 10.49 | 10.39 | 10.48 | 3,827,413 | +0.03(+0.31%) |
Feb 07, 2006 | 10.47 | 10.49 | 10.39 | 10.45 | 4,822,605 | -0.02(-0.16%) |
Feb 06, 2006 | 10.45 | 10.54 | 10.44 | 10.47 | 9,780,250 | +0.02(+0.16%) |
Feb 03, 2006 | 10.45 | 10.50 | 10.39 | 10.45 | 6,116,966 | -0.04(-0.37%) |
Feb 02, 2006 | 10.64 | 10.64 | 10.43 | 10.49 | 5,248,552 | -0.09(-0.82%) |
Feb 01, 2006 | 10.52 | 10.59 | 10.46 | 10.57 | 6,164,732 | +0.06(+0.56%) |
Jan 31, 2006 | 10.47 | 10.57 | 10.46 | 10.52 | 8,305,598 | -0.02(-0.15%) |
Jan 30, 2006 | 10.48 | 10.61 | 10.45 | 10.53 | 7,020,217 | +0.05(+0.51%) |
Jan 27, 2006 | 10.53 | 10.58 | 10.36 | 10.48 | 12,187,243 | -0.03(-0.32%) |
Jan 26, 2006 | 10.73 | 10.70 | 10.41 | 10.51 | 24,731,478 | -0.22(-2.05%) |
Jan 25, 2006 | 10.86 | 10.93 | 10.65 | 10.73 | 10,109,587 | -0.16(-1.50%) |
Jan 24, 2006 | 10.89 | 10.94 | 10.81 | 10.89 | 3,684,832 | +0.02(+0.15%) |
Jan 23, 2006 | 10.95 | 11.04 | 10.87 | 10.88 | 4,013,810 | -0.07(-0.65%) |
Jan 20, 2006 | 11.10 | 11.20 | 10.93 | 10.95 | 4,974,883 | -0.20(-1.84%) |
Jan 19, 2006 | 10.99 | 11.17 | 10.96 | 11.15 | 5,240,651 | +0.17(+1.52%) |
Jan 18, 2006 | 11.05 | 11.10 | 10.92 | 10.99 | 4,105,033 | -0.07(-0.62%) |
Jan 17, 2006 | 10.79 | 11.06 | 10.78 | 11.05 | 4,551,451 | +0.18(+1.65%) |
Jan 13, 2006 | 10.79 | 10.90 | 10.76 | 10.87 | 4,173,629 | +0.08(+0.76%) |
Jan 12, 2006 | 10.91 | 10.94 | 10.79 | 10.79 | 4,535,289 | -0.12(-1.06%) |
Jan 11, 2006 | 10.97 | 10.97 | 10.87 | 10.91 | 3,160,121 | -0.06(-0.52%) |
Jan 10, 2006 | 10.78 | 10.97 | 10.78 | 10.96 | 3,252,780 | +0.10(+0.88%) |
Jan 09, 2006 | 10.91 | 10.91 | 10.73 | 10.87 | 2,909,078 | -0.03(-0.24%) |
Jan 06, 2006 | 10.85 | 10.93 | 10.76 | 10.90 | 3,208,246 | +0.11(+0.99%) |
Jan 05, 2006 | 11.01 | 11.07 | 10.79 | 10.79 | 6,567,334 | -0.26(-2.37%) |
Jan 04, 2006 | 11.00 | 11.07 | 10.93 | 11.05 | 4,058,703 | +0.03(+0.26%) |
Jan 03, 2006 | 10.80 | 11.03 | 10.79 | 11.02 | 3,755,943 | +0.27(+2.54%) |
Dec 30, 2005 | 10.76 | 10.79 | 10.69 | 10.75 | 2,384,007 | -0.02(-0.19%) |
Dec 29, 2005 | 10.80 | 10.84 | 10.74 | 10.77 | 2,815,700 | -0.01(-0.12%) |
Dec 28, 2005 | 10.86 | 10.90 | 10.74 | 10.78 | 4,191,587 | -0.07(-0.68%) |
Dec 27, 2005 | 10.97 | 10.97 | 10.85 | 10.85 | 4,143,102 | -0.11(-1.03%) |
Dec 23, 2005 | 10.98 | 11.00 | 10.91 | 10.97 | 4,341,710 | +0.01(+0.05%) |
Dec 22, 2005 | 11.13 | 11.13 | 10.95 | 10.96 | 5,187,856 | -0.09(-0.78%) |
Dec 21, 2005 | 11.37 | 11.37 | 11.03 | 11.05 | 4,113,652 | -0.20(-1.81%) |
Dec 20, 2005 | 11.21 | 11.30 | 11.12 | 11.25 | 5,905,788 | +0.04(+0.40%) |
Dec 19, 2005 | 11.26 | 11.27 | 11.18 | 11.21 | 6,355,798 | -0.05(-0.46%) |
Dec 16, 2005 | 11.29 | 11.37 | 11.26 | 11.26 | 8,236,283 | -0.03(-0.27%) |
Dec 15, 2005 | 11.27 | 11.34 | 11.18 | 11.29 | 4,692,236 | +0.03(+0.22%) |
Dec 14, 2005 | 11.14 | 11.28 | 11.15 | 11.26 | 7,022,012 | +0.13(+1.14%) |
Dec 13, 2005 | 10.98 | 11.17 | 10.98 | 11.14 | 4,969,137 | +0.15(+1.33%) |
Dec 12, 2005 | 11.01 | 11.06 | 10.96 | 10.99 | 7,831,167 | -0.02(-0.14%) |
Dec 09, 2005 | 10.73 | 11.04 | 10.72 | 11.01 | 10,536,970 | +0.27(+2.56%) |
Dec 08, 2005 | 10.63 | 10.78 | 10.62 | 10.73 | 3,961,015 | +0.13(+1.22%) |
Dec 07, 2005 | 10.71 | 10.71 | 10.56 | 10.60 | 3,368,066 | -0.05(-0.48%) |
Dec 06, 2005 | 10.66 | 10.71 | 10.64 | 10.65 | 3,487,302 | +0.00(+0.00%) |
Dec 05, 2005 | 10.58 | 10.71 | 10.55 | 10.65 | 4,911,674 | +0.08(+0.72%) |
Dec 02, 2005 | 10.63 | 10.63 | 10.49 | 10.58 | 3,454,979 | -0.05(-0.43%) |