Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.35 | 10.35 | 9.950 | 9.990 | 1,156,075 | -0.36(-3.48%) |
Feb 27, 2006 | 10.18 | 10.35 | 10.08 | 10.35 | 1,097,073 | -0.16(-1.49%) |
Feb 24, 2006 | 10.76 | 10.87 | 10.43 | 10.51 | 724,493 | -0.25(-2.36%) |
Feb 23, 2006 | 10.88 | 10.93 | 10.74 | 10.76 | 475,308 | -0.19(-1.74%) |
Feb 22, 2006 | 10.93 | 11.02 | 10.82 | 10.95 | 492,979 | +0.01(+0.06%) |
Feb 21, 2006 | 10.93 | 11.13 | 10.93 | 10.94 | 784,693 | -0.01(-0.12%) |
Feb 17, 2006 | 11.09 | 11.09 | 10.93 | 10.96 | 658,004 | -0.14(-1.29%) |
Feb 16, 2006 | 11.04 | 11.13 | 10.98 | 11.10 | 510,949 | +0.10(+0.91%) |
Feb 15, 2006 | 11.03 | 11.11 | 10.87 | 11.00 | 488,187 | +0.02(+0.15%) |
Feb 14, 2006 | 11.14 | 11.14 | 10.68 | 10.98 | 1,037,772 | -0.62(-5.35%) |
Feb 13, 2006 | 11.92 | 12.02 | 11.59 | 11.61 | 1,352,548 | -0.31(-2.58%) |
Feb 10, 2006 | 12.02 | 12.02 | 11.44 | 11.91 | 1,785,327 | -0.20(-1.68%) |
Feb 09, 2006 | 12.14 | 12.33 | 12.04 | 12.12 | 1,337,573 | +0.10(+0.86%) |
Feb 08, 2006 | 12.19 | 12.19 | 11.89 | 12.01 | 1,147,090 | +0.13(+1.07%) |
Feb 07, 2006 | 11.97 | 12.29 | 11.75 | 11.89 | 3,629,057 | +0.42(+3.67%) |
Feb 06, 2006 | 11.00 | 11.47 | 10.96 | 11.47 | 1,248,321 | +0.62(+5.69%) |
Feb 03, 2006 | 10.62 | 10.85 | 10.57 | 10.85 | 472,613 | +0.28(+2.65%) |
Feb 02, 2006 | 10.75 | 10.75 | 10.53 | 10.57 | 657,405 | -0.12(-1.09%) |
Feb 01, 2006 | 10.78 | 10.79 | 10.60 | 10.68 | 413,012 | -0.02(-0.19%) |
Jan 31, 2006 | 10.73 | 10.85 | 10.64 | 10.70 | 536,406 | +0.00(+0.03%) |
Jan 30, 2006 | 10.58 | 10.80 | 10.53 | 10.70 | 827,522 | +0.10(+0.94%) |
Jan 27, 2006 | 10.48 | 10.62 | 10.46 | 10.60 | 356,406 | +0.12(+1.18%) |
Jan 26, 2006 | 10.57 | 10.66 | 10.36 | 10.48 | 544,493 | -0.06(-0.57%) |
Jan 25, 2006 | 10.67 | 10.67 | 10.35 | 10.54 | 789,186 | -0.05(-0.44%) |
Jan 24, 2006 | 10.27 | 10.65 | 10.27 | 10.58 | 1,059,935 | +0.40(+3.90%) |
Jan 23, 2006 | 9.990 | 10.22 | 9.924 | 10.19 | 606,190 | +0.29(+2.97%) |
Jan 20, 2006 | 9.866 | 10.000 | 9.823 | 9.893 | 491,182 | +0.09(+0.92%) |
Jan 19, 2006 | 9.823 | 9.906 | 9.733 | 9.803 | 790,683 | -0.03(-0.34%) |
Jan 18, 2006 | 10.02 | 10.04 | 9.703 | 9.836 | 753,844 | -0.21(-2.13%) |
Jan 17, 2006 | 10.13 | 10.20 | 10.02 | 10.05 | 359,701 | -0.08(-0.82%) |
Jan 13, 2006 | 10.17 | 10.23 | 10.05 | 10.13 | 279,734 | -0.03(-0.30%) |
Jan 12, 2006 | 10.18 | 10.18 | 10.02 | 10.16 | 516,040 | +0.00(+0.00%) |
Jan 11, 2006 | 10.23 | 10.27 | 10.07 | 10.16 | 350,117 | -0.01(-0.13%) |
Jan 10, 2006 | 10.16 | 10.20 | 10.07 | 10.18 | 560,966 | +0.04(+0.36%) |
Jan 09, 2006 | 10.15 | 10.27 | 10.09 | 10.14 | 442,662 | +0.06(+0.56%) |
Jan 06, 2006 | 10.08 | 10.20 | 10.02 | 10.08 | 400,732 | +0.04(+0.37%) |
Jan 05, 2006 | 10.14 | 10.20 | 9.916 | 10.05 | 574,144 | -0.06(-0.63%) |
Jan 04, 2006 | 9.983 | 10.20 | 9.983 | 10.11 | 597,505 | +0.19(+1.95%) |
Jan 03, 2006 | 9.683 | 9.943 | 9.683 | 9.916 | 707,422 | +0.30(+3.16%) |
Dec 30, 2005 | 9.583 | 9.683 | 9.576 | 9.613 | 949,718 | -0.10(-1.00%) |
Dec 29, 2005 | 9.606 | 9.826 | 9.606 | 9.709 | 869,751 | +0.07(+0.76%) |
Dec 28, 2005 | 9.566 | 9.699 | 9.566 | 9.636 | 642,430 | +0.04(+0.38%) |
Dec 27, 2005 | 9.683 | 9.766 | 9.566 | 9.599 | 793,379 | -0.06(-0.66%) |
Dec 23, 2005 | 9.699 | 9.750 | 9.566 | 9.663 | 702,031 | -0.03(-0.28%) |
Dec 22, 2005 | 9.910 | 9.916 | 9.686 | 9.689 | 625,358 | -0.16(-1.59%) |
Dec 21, 2005 | 9.679 | 9.883 | 9.623 | 9.846 | 697,239 | +0.11(+1.17%) |
Dec 20, 2005 | 9.916 | 10.10 | 9.549 | 9.733 | 1,006,025 | -0.25(-2.51%) |
Dec 19, 2005 | 10.21 | 10.27 | 9.933 | 9.983 | 674,477 | -0.15(-1.51%) |
Dec 16, 2005 | 10.35 | 10.40 | 10.10 | 10.14 | 431,581 | -0.19(-1.81%) |
Dec 15, 2005 | 10.27 | 10.41 | 10.02 | 10.32 | 454,044 | +0.01(+0.06%) |
Dec 14, 2005 | 10.30 | 10.44 | 10.29 | 10.32 | 414,210 | -0.02(-0.16%) |
Dec 13, 2005 | 10.35 | 10.45 | 10.32 | 10.33 | 471,714 | -0.16(-1.53%) |
Dec 12, 2005 | 10.53 | 10.65 | 10.35 | 10.49 | 520,533 | -0.01(-0.06%) |
Dec 09, 2005 | 10.37 | 10.57 | 10.37 | 10.50 | 313,577 | +0.07(+0.64%) |
Dec 08, 2005 | 10.49 | 10.62 | 10.37 | 10.43 | 421,697 | -0.09(-0.83%) |
Dec 07, 2005 | 10.80 | 10.90 | 10.45 | 10.52 | 605,292 | -0.34(-3.11%) |
Dec 06, 2005 | 10.88 | 11.02 | 10.82 | 10.86 | 283,028 | -0.06(-0.55%) |
Dec 05, 2005 | 10.95 | 11.06 | 10.85 | 10.92 | 577,139 | -0.27(-2.39%) |
Dec 02, 2005 | 11.12 | 11.25 | 11.02 | 11.19 | 423,494 | +0.07(+0.60%) |