Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.86 | 12.88 | 12.54 | 12.84 | 905,456 | -0.02(-0.12%) |
Feb 27, 2006 | 12.35 | 12.96 | 12.35 | 12.86 | 1,079,098 | +0.71(+5.80%) |
Feb 24, 2006 | 11.97 | 12.18 | 11.93 | 12.15 | 484,700 | +0.14(+1.17%) |
Feb 23, 2006 | 11.96 | 12.15 | 11.88 | 12.01 | 650,698 | -0.02(-0.12%) |
Feb 22, 2006 | 12.02 | 12.13 | 11.82 | 12.03 | 497,078 | +0.08(+0.63%) |
Feb 21, 2006 | 12.11 | 12.11 | 11.73 | 11.95 | 1,181,938 | -0.09(-0.71%) |
Feb 17, 2006 | 12.27 | 12.27 | 12.00 | 12.04 | 547,640 | -0.18(-1.43%) |
Feb 16, 2006 | 12.17 | 12.34 | 12.09 | 12.21 | 371,600 | +0.01(+0.08%) |
Feb 15, 2006 | 11.97 | 12.26 | 11.90 | 12.20 | 535,642 | +0.27(+2.26%) |
Feb 14, 2006 | 11.79 | 12.10 | 11.66 | 11.93 | 581,436 | +0.14(+1.23%) |
Feb 13, 2006 | 12.18 | 12.30 | 11.62 | 11.79 | 870,986 | -0.47(-3.84%) |
Feb 10, 2006 | 12.17 | 12.55 | 12.00 | 12.26 | 1,350,488 | +0.08(+0.66%) |
Feb 09, 2006 | 11.95 | 12.47 | 11.89 | 12.18 | 2,152,636 | +0.91(+8.08%) |
Feb 08, 2006 | 11.29 | 11.47 | 11.12 | 11.27 | 736,042 | +0.02(+0.13%) |
Feb 07, 2006 | 11.20 | 11.70 | 10.97 | 11.25 | 1,989,094 | +0.71(+6.74%) |
Feb 06, 2006 | 10.66 | 10.66 | 10.44 | 10.54 | 646,846 | -0.03(-0.24%) |
Feb 03, 2006 | 10.62 | 10.76 | 10.54 | 10.56 | 346,348 | -0.05(-0.52%) |
Feb 02, 2006 | 10.73 | 10.87 | 10.55 | 10.62 | 966,736 | -0.09(-0.84%) |
Feb 01, 2006 | 10.65 | 10.80 | 10.50 | 10.71 | 477,010 | -0.01(-0.09%) |
Jan 31, 2006 | 11.05 | 11.11 | 10.61 | 10.72 | 1,446,496 | -0.32(-2.94%) |
Jan 30, 2006 | 11.45 | 11.55 | 11.03 | 11.04 | 717,554 | -0.36(-3.16%) |
Jan 27, 2006 | 11.05 | 11.48 | 10.88 | 11.40 | 648,462 | +0.39(+3.59%) |
Jan 26, 2006 | 10.96 | 11.12 | 10.92 | 11.01 | 561,190 | +0.14(+1.29%) |
Jan 25, 2006 | 10.85 | 10.99 | 10.73 | 10.87 | 402,182 | +0.02(+0.23%) |
Jan 24, 2006 | 10.86 | 10.92 | 10.75 | 10.85 | 468,386 | +0.05(+0.46%) |
Jan 23, 2006 | 10.89 | 10.96 | 10.50 | 10.79 | 539,554 | -0.11(-1.01%) |
Jan 20, 2006 | 11.14 | 11.14 | 10.87 | 10.90 | 949,934 | -0.17(-1.53%) |
Jan 19, 2006 | 11.21 | 11.39 | 10.98 | 11.07 | 608,836 | -0.05(-0.45%) |
Jan 18, 2006 | 10.96 | 11.15 | 10.88 | 11.12 | 424,734 | +0.05(+0.45%) |
Jan 17, 2006 | 11.27 | 11.27 | 10.90 | 11.07 | 525,482 | -0.19(-1.64%) |
Jan 13, 2006 | 11.11 | 11.29 | 10.98 | 11.26 | 389,980 | +0.20(+1.81%) |
Jan 12, 2006 | 11.14 | 11.29 | 11.02 | 11.06 | 542,600 | -0.01(-0.14%) |
Jan 11, 2006 | 10.80 | 11.11 | 10.80 | 11.07 | 1,267,354 | +0.25(+2.31%) |
Jan 10, 2006 | 10.88 | 10.96 | 10.72 | 10.82 | 729,224 | -0.05(-0.46%) |
Jan 09, 2006 | 10.99 | 10.99 | 10.77 | 10.88 | 573,490 | -0.04(-0.32%) |
Jan 06, 2006 | 10.91 | 11.05 | 10.72 | 10.91 | 739,268 | +0.17(+1.54%) |
Jan 05, 2006 | 10.79 | 10.87 | 10.67 | 10.74 | 445,906 | +0.03(+0.28%) |
Jan 04, 2006 | 10.90 | 11.04 | 10.71 | 10.71 | 679,884 | -0.10(-0.88%) |
Jan 03, 2006 | 10.49 | 10.82 | 9.920 | 10.81 | 862,528 | +0.41(+3.94%) |
Dec 30, 2005 | 10.46 | 10.50 | 10.34 | 10.40 | 389,082 | -0.09(-0.91%) |
Dec 29, 2005 | 10.54 | 10.60 | 10.39 | 10.49 | 393,738 | +0.02(+0.19%) |
Dec 28, 2005 | 10.45 | 10.60 | 10.37 | 10.47 | 305,400 | +0.09(+0.87%) |
Dec 27, 2005 | 10.60 | 10.72 | 10.37 | 10.38 | 411,800 | -0.21(-1.98%) |
Dec 23, 2005 | 10.51 | 10.65 | 10.13 | 10.60 | 907,488 | +0.19(+1.78%) |
Dec 22, 2005 | 10.28 | 10.45 | 10.13 | 10.41 | 463,764 | +0.20(+1.91%) |
Dec 21, 2005 | 9.980 | 10.29 | 9.935 | 10.21 | 434,222 | +0.30(+3.08%) |
Dec 20, 2005 | 9.950 | 10.11 | 9.860 | 9.910 | 562,566 | -0.04(-0.40%) |
Dec 19, 2005 | 10.05 | 10.11 | 9.925 | 9.950 | 585,732 | -0.05(-0.50%) |
Dec 16, 2005 | 10.36 | 10.45 | 9.950 | 10.00 | 1,158,358 | -0.32(-3.10%) |
Dec 15, 2005 | 10.60 | 10.72 | 10.29 | 10.32 | 852,170 | -0.21(-1.99%) |
Dec 14, 2005 | 10.56 | 10.75 | 10.41 | 10.53 | 816,878 | +0.01(+0.10%) |
Dec 13, 2005 | 10.38 | 10.64 | 10.35 | 10.52 | 923,120 | +0.15(+1.45%) |
Dec 12, 2005 | 10.04 | 10.38 | 10.02 | 10.37 | 904,538 | +0.36(+3.65%) |
Dec 09, 2005 | 9.955 | 10.05 | 9.890 | 10.01 | 472,306 | +0.02(+0.20%) |
Dec 08, 2005 | 9.845 | 10.14 | 9.845 | 9.985 | 758,218 | +0.14(+1.42%) |
Dec 07, 2005 | 9.800 | 9.860 | 9.700 | 9.845 | 631,456 | +0.02(+0.20%) |
Dec 06, 2005 | 9.760 | 10.00 | 9.760 | 9.825 | 774,280 | +0.06(+0.67%) |
Dec 05, 2005 | 9.795 | 9.810 | 9.660 | 9.760 | 621,252 | -0.08(-0.81%) |
Dec 02, 2005 | 9.765 | 9.875 | 9.725 | 9.840 | 463,090 | +0.01(+0.10%) |