Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.11 | 11.15 | 11.03 | 11.07 | 894,098 | -0.04(-0.35%) |
Feb 27, 2006 | 11.08 | 11.15 | 11.06 | 11.11 | 1,134,131 | -0.04(-0.32%) |
Feb 24, 2006 | 11.21 | 11.25 | 11.07 | 11.15 | 957,295 | -0.10(-0.88%) |
Feb 23, 2006 | 11.26 | 11.29 | 11.23 | 11.24 | 735,683 | -0.02(-0.20%) |
Feb 22, 2006 | 11.19 | 11.32 | 11.19 | 11.27 | 2,410,524 | +0.10(+0.90%) |
Feb 21, 2006 | 11.14 | 11.20 | 11.13 | 11.17 | 624,027 | +0.01(+0.08%) |
Feb 17, 2006 | 11.16 | 11.19 | 11.08 | 11.16 | 1,051,947 | -0.01(-0.08%) |
Feb 16, 2006 | 11.20 | 11.24 | 11.14 | 11.17 | 640,747 | -0.04(-0.36%) |
Feb 15, 2006 | 11.24 | 11.24 | 11.15 | 11.21 | 1,026,725 | -0.03(-0.28%) |
Feb 14, 2006 | 11.16 | 11.25 | 11.13 | 11.24 | 1,010,289 | +0.04(+0.38%) |
Feb 13, 2006 | 11.16 | 11.21 | 11.12 | 11.20 | 629,695 | +0.04(+0.36%) |
Feb 10, 2006 | 11.12 | 11.19 | 11.12 | 11.16 | 1,531,162 | +0.04(+0.37%) |
Feb 09, 2006 | 10.85 | 11.26 | 10.72 | 11.12 | 8,630,959 | -0.08(-0.74%) |
Feb 08, 2006 | 11.07 | 11.22 | 11.05 | 11.20 | 1,298,781 | +0.12(+1.12%) |
Feb 07, 2006 | 11.06 | 11.12 | 11.02 | 11.07 | 969,197 | +0.04(+0.32%) |
Feb 06, 2006 | 11.04 | 11.10 | 11.00 | 11.04 | 1,067,534 | +0.01(+0.05%) |
Feb 03, 2006 | 11.07 | 11.08 | 11.02 | 11.03 | 1,171,822 | -0.04(-0.34%) |
Feb 02, 2006 | 11.04 | 11.11 | 10.95 | 11.07 | 1,630,065 | +0.03(+0.29%) |
Feb 01, 2006 | 11.03 | 11.12 | 11.00 | 11.04 | 1,375,580 | +0.01(+0.11%) |
Jan 31, 2006 | 11.03 | 11.09 | 11.01 | 11.03 | 1,341,856 | +0.02(+0.22%) |
Jan 30, 2006 | 11.03 | 11.08 | 10.97 | 11.00 | 2,115,514 | -0.05(-0.45%) |
Jan 27, 2006 | 10.92 | 11.06 | 10.91 | 11.05 | 2,112,680 | +0.05(+0.47%) |
Jan 26, 2006 | 11.12 | 11.16 | 10.98 | 11.00 | 3,268,066 | -0.08(-0.73%) |
Jan 25, 2006 | 11.26 | 11.26 | 11.06 | 11.08 | 2,536,917 | -0.07(-0.66%) |
Jan 24, 2006 | 11.34 | 11.39 | 11.15 | 11.16 | 2,876,136 | -0.19(-1.69%) |
Jan 23, 2006 | 11.48 | 11.54 | 11.32 | 11.35 | 1,757,875 | -0.13(-1.14%) |
Jan 20, 2006 | 11.46 | 11.55 | 11.44 | 11.48 | 1,923,092 | +0.02(+0.18%) |
Jan 19, 2006 | 11.51 | 11.55 | 11.39 | 11.46 | 3,024,066 | -0.05(-0.41%) |
Jan 18, 2006 | 11.75 | 11.83 | 11.50 | 11.51 | 2,643,472 | -0.25(-2.10%) |
Jan 17, 2006 | 12.09 | 12.09 | 11.68 | 11.75 | 2,758,529 | -0.40(-3.25%) |
Jan 13, 2006 | 12.15 | 12.17 | 12.12 | 12.15 | 717,262 | +0.03(+0.25%) |
Jan 12, 2006 | 12.20 | 12.20 | 12.02 | 12.12 | 659,167 | -0.10(-0.81%) |
Jan 11, 2006 | 12.17 | 12.27 | 12.15 | 12.22 | 1,126,479 | +0.12(+1.01%) |
Jan 10, 2006 | 12.12 | 12.14 | 12.01 | 12.09 | 493,100 | -0.05(-0.39%) |
Jan 09, 2006 | 11.97 | 12.15 | 11.97 | 12.14 | 905,151 | +0.14(+1.21%) |
Jan 06, 2006 | 11.82 | 12.01 | 11.82 | 12.00 | 926,122 | +0.18(+1.55%) |
Jan 05, 2006 | 11.78 | 11.82 | 11.72 | 11.81 | 1,121,662 | +0.02(+0.16%) |
Jan 04, 2006 | 11.85 | 11.87 | 11.76 | 11.79 | 928,389 | -0.05(-0.45%) |
Jan 03, 2006 | 11.82 | 11.89 | 11.72 | 11.85 | 879,645 | +0.03(+0.24%) |
Dec 30, 2005 | 11.80 | 11.84 | 11.78 | 11.82 | 436,422 | -0.01(-0.04%) |
Dec 29, 2005 | 11.83 | 11.87 | 11.79 | 11.82 | 630,545 | -0.00(-0.02%) |
Dec 28, 2005 | 11.85 | 11.87 | 11.81 | 11.83 | 438,122 | -0.02(-0.18%) |
Dec 27, 2005 | 11.70 | 11.90 | 11.69 | 11.85 | 855,274 | +0.15(+1.31%) |
Dec 23, 2005 | 11.68 | 11.71 | 11.66 | 11.69 | 649,249 | +0.01(+0.05%) |
Dec 22, 2005 | 11.58 | 11.69 | 11.58 | 11.69 | 1,176,639 | +0.13(+1.14%) |
Dec 21, 2005 | 11.52 | 11.59 | 11.51 | 11.56 | 730,015 | +0.04(+0.32%) |
Dec 20, 2005 | 11.58 | 11.61 | 11.49 | 11.52 | 732,282 | -0.04(-0.31%) |
Dec 19, 2005 | 11.67 | 11.74 | 11.55 | 11.55 | 779,042 | -0.13(-1.12%) |
Dec 16, 2005 | 11.66 | 11.77 | 11.63 | 11.69 | 1,759,858 | +0.07(+0.56%) |
Dec 15, 2005 | 11.72 | 11.73 | 11.56 | 11.62 | 1,411,287 | -0.11(-0.90%) |
Dec 14, 2005 | 11.69 | 11.75 | 11.63 | 11.73 | 465,328 | +0.02(+0.17%) |
Dec 13, 2005 | 11.56 | 11.73 | 11.56 | 11.71 | 933,490 | +0.17(+1.45%) |
Dec 12, 2005 | 11.55 | 11.59 | 11.48 | 11.54 | 510,670 | -0.00(-0.03%) |
Dec 09, 2005 | 11.58 | 11.62 | 11.54 | 11.54 | 496,784 | -0.01(-0.11%) |
Dec 08, 2005 | 11.59 | 11.64 | 11.54 | 11.55 | 687,223 | -0.05(-0.40%) |
Dec 07, 2005 | 11.71 | 11.73 | 11.60 | 11.60 | 578,968 | -0.11(-0.96%) |
Dec 06, 2005 | 11.67 | 11.77 | 11.67 | 11.71 | 684,672 | +0.04(+0.33%) |
Dec 05, 2005 | 11.82 | 11.82 | 11.65 | 11.67 | 1,044,579 | -0.16(-1.37%) |
Dec 02, 2005 | 11.81 | 11.85 | 11.77 | 11.84 | 962,962 | +0.05(+0.43%) |