Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.64 | 11.82 | 11.33 | 11.41 | 316,760 | -0.23(-1.99%) |
Feb 27, 2006 | 11.40 | 11.67 | 11.39 | 11.64 | 207,547 | +0.22(+1.95%) |
Feb 24, 2006 | 11.18 | 11.44 | 11.11 | 11.42 | 215,079 | +0.21(+1.92%) |
Feb 23, 2006 | 11.59 | 11.74 | 11.14 | 11.20 | 280,356 | -0.49(-4.23%) |
Feb 22, 2006 | 11.71 | 11.71 | 11.57 | 11.70 | 377,853 | +0.32(+2.82%) |
Feb 21, 2006 | 11.33 | 11.44 | 11.33 | 11.38 | 387,059 | +0.06(+0.57%) |
Feb 17, 2006 | 11.09 | 11.32 | 11.09 | 11.31 | 348,144 | +0.22(+1.98%) |
Feb 16, 2006 | 10.86 | 11.12 | 10.86 | 11.09 | 479,116 | +0.25(+2.29%) |
Feb 15, 2006 | 10.63 | 10.92 | 10.62 | 10.84 | 181,604 | +0.26(+2.42%) |
Feb 14, 2006 | 10.55 | 10.62 | 10.49 | 10.59 | 186,206 | +0.06(+0.57%) |
Feb 13, 2006 | 10.54 | 10.59 | 10.51 | 10.53 | 99,589 | -0.04(-0.34%) |
Feb 10, 2006 | 10.52 | 10.56 | 10.44 | 10.56 | 83,688 | +0.05(+0.50%) |
Feb 09, 2006 | 10.33 | 10.68 | 10.33 | 10.51 | 206,292 | +0.18(+1.73%) |
Feb 08, 2006 | 10.36 | 10.41 | 10.33 | 10.33 | 147,710 | -0.07(-0.67%) |
Feb 07, 2006 | 10.48 | 10.49 | 10.39 | 10.40 | 89,128 | -0.07(-0.66%) |
Feb 06, 2006 | 10.61 | 10.61 | 10.40 | 10.47 | 174,072 | -0.14(-1.33%) |
Feb 03, 2006 | 10.53 | 10.61 | 10.51 | 10.61 | 172,816 | +0.10(+0.91%) |
Feb 02, 2006 | 10.70 | 10.75 | 10.52 | 10.52 | 400,031 | -0.19(-1.76%) |
Feb 01, 2006 | 10.75 | 10.75 | 10.68 | 10.70 | 177,001 | -0.04(-0.36%) |
Jan 31, 2006 | 10.79 | 10.79 | 10.67 | 10.74 | 98,333 | -0.05(-0.42%) |
Jan 30, 2006 | 10.78 | 10.81 | 10.73 | 10.79 | 205,455 | +0.00(+0.00%) |
Jan 27, 2006 | 10.63 | 10.81 | 10.63 | 10.79 | 248,136 | +0.15(+1.44%) |
Jan 26, 2006 | 10.63 | 10.68 | 10.60 | 10.63 | 218,008 | +0.00(+0.00%) |
Jan 25, 2006 | 10.57 | 10.63 | 10.57 | 10.63 | 115,490 | +0.07(+0.63%) |
Jan 24, 2006 | 10.57 | 10.57 | 10.39 | 10.57 | 137,667 | +0.03(+0.30%) |
Jan 23, 2006 | 10.37 | 10.54 | 10.37 | 10.54 | 65,695 | +0.14(+1.36%) |
Jan 20, 2006 | 10.43 | 10.60 | 10.36 | 10.40 | 200,015 | -0.03(-0.32%) |
Jan 19, 2006 | 10.11 | 10.52 | 10.11 | 10.43 | 289,562 | +0.31(+3.02%) |
Jan 18, 2006 | 10.23 | 10.23 | 10.05 | 10.12 | 223,448 | -0.09(-0.87%) |
Jan 17, 2006 | 10.41 | 10.41 | 10.20 | 10.21 | 183,277 | -0.16(-1.57%) |
Jan 13, 2006 | 10.31 | 10.39 | 10.25 | 10.37 | 188,717 | +0.17(+1.69%) |
Jan 12, 2006 | 10.17 | 10.20 | 10.15 | 10.20 | 256,086 | +0.04(+0.38%) |
Jan 11, 2006 | 10.31 | 10.31 | 10.15 | 10.16 | 188,717 | -0.11(-1.09%) |
Jan 10, 2006 | 10.23 | 10.35 | 10.21 | 10.28 | 267,384 | +0.11(+1.06%) |
Jan 09, 2006 | 10.38 | 10.39 | 10.11 | 10.17 | 208,384 | -0.24(-2.30%) |
Jan 06, 2006 | 10.31 | 10.50 | 10.31 | 10.41 | 212,987 | +0.14(+1.35%) |
Jan 05, 2006 | 10.28 | 10.32 | 10.18 | 10.27 | 243,115 | -0.04(-0.35%) |
Jan 04, 2006 | 10.28 | 10.38 | 10.17 | 10.30 | 313,413 | +0.00(+0.05%) |
Jan 03, 2006 | 10.16 | 10.37 | 10.16 | 10.30 | 449,407 | +0.20(+2.01%) |
Dec 30, 2005 | 10.22 | 10.22 | 10.09 | 10.10 | 90,802 | -0.15(-1.45%) |
Dec 29, 2005 | 10.24 | 10.28 | 10.13 | 10.25 | 118,000 | +0.00(+0.02%) |
Dec 28, 2005 | 10.11 | 10.28 | 10.11 | 10.24 | 148,547 | +0.13(+1.28%) |
Dec 27, 2005 | 10.13 | 10.16 | 10.05 | 10.11 | 147,291 | -0.02(-0.19%) |
Dec 23, 2005 | 10.06 | 10.16 | 10.06 | 10.13 | 96,660 | +0.09(+0.88%) |
Dec 22, 2005 | 9.977 | 10.06 | 9.977 | 10.04 | 282,448 | +0.01(+0.07%) |
Dec 21, 2005 | 9.882 | 10.12 | 9.882 | 10.04 | 405,052 | +0.18(+1.79%) |
Dec 20, 2005 | 9.710 | 9.870 | 9.698 | 9.860 | 396,683 | +0.15(+1.58%) |
Dec 19, 2005 | 9.724 | 9.755 | 9.681 | 9.707 | 164,029 | -0.01(-0.15%) |
Dec 16, 2005 | 9.679 | 9.738 | 9.667 | 9.722 | 364,044 | +0.05(+0.49%) |
Dec 15, 2005 | 9.724 | 9.750 | 9.655 | 9.674 | 606,323 | -0.05(-0.49%) |
Dec 14, 2005 | 9.657 | 9.774 | 9.648 | 9.722 | 459,449 | +0.07(+0.69%) |
Dec 13, 2005 | 9.511 | 9.669 | 9.476 | 9.655 | 384,548 | +0.12(+1.30%) |
Dec 12, 2005 | 9.406 | 9.543 | 9.406 | 9.531 | 226,377 | +0.13(+1.35%) |
Dec 09, 2005 | 9.404 | 9.428 | 9.349 | 9.404 | 178,256 | +0.00(+0.00%) |
Dec 08, 2005 | 9.339 | 9.404 | 9.304 | 9.404 | 147,710 | +0.06(+0.69%) |
Dec 07, 2005 | 9.380 | 9.452 | 9.327 | 9.339 | 147,710 | -0.10(-1.04%) |
Dec 06, 2005 | 9.509 | 9.509 | 9.435 | 9.437 | 118,419 | -0.02(-0.18%) |
Dec 05, 2005 | 9.440 | 9.511 | 9.418 | 9.454 | 189,136 | +0.06(+0.66%) |
Dec 02, 2005 | 9.351 | 9.416 | 9.294 | 9.392 | 194,575 | +0.04(+0.43%) |