Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.91 | 11.87 | 11.73 | 11.83 | 98,824 | -0.08(-0.71%) |
Feb 27, 2006 | 11.91 | 11.95 | 11.73 | 11.91 | 82,616 | +0.05(+0.41%) |
Feb 24, 2006 | 11.86 | 11.87 | 11.76 | 11.86 | 59,204 | -0.04(-0.37%) |
Feb 23, 2006 | 11.95 | 11.98 | 11.82 | 11.91 | 54,702 | -0.07(-0.59%) |
Feb 22, 2006 | 11.83 | 11.99 | 11.83 | 11.98 | 53,351 | +0.12(+1.01%) |
Feb 21, 2006 | 11.91 | 11.99 | 11.75 | 11.86 | 103,551 | -0.10(-0.82%) |
Feb 17, 2006 | 12.08 | 12.08 | 11.86 | 11.95 | 124,937 | -0.06(-0.48%) |
Feb 16, 2006 | 11.95 | 12.02 | 11.87 | 12.01 | 92,521 | +0.09(+0.75%) |
Feb 15, 2006 | 11.73 | 11.93 | 11.68 | 11.92 | 64,157 | +0.17(+1.47%) |
Feb 14, 2006 | 11.67 | 11.81 | 11.54 | 11.75 | 69,334 | +0.12(+1.03%) |
Feb 13, 2006 | 11.59 | 11.64 | 11.51 | 11.63 | 79,014 | +0.06(+0.50%) |
Feb 10, 2006 | 11.60 | 11.66 | 11.48 | 11.57 | 72,035 | +0.01(+0.12%) |
Feb 09, 2006 | 11.61 | 11.72 | 11.54 | 11.56 | 91,620 | -0.03(-0.27%) |
Feb 08, 2006 | 11.63 | 11.67 | 11.52 | 11.59 | 93,421 | -0.01(-0.11%) |
Feb 07, 2006 | 11.88 | 11.94 | 11.60 | 11.60 | 115,257 | -0.28(-2.32%) |
Feb 06, 2006 | 11.71 | 11.88 | 11.67 | 11.88 | 87,343 | +0.13(+1.10%) |
Feb 03, 2006 | 11.86 | 11.91 | 11.73 | 11.75 | 106,928 | -0.18(-1.49%) |
Feb 02, 2006 | 12.20 | 12.20 | 11.88 | 11.93 | 136,643 | -0.23(-1.90%) |
Feb 01, 2006 | 12.15 | 12.21 | 12.07 | 12.16 | 119,309 | -0.01(-0.11%) |
Jan 31, 2006 | 11.99 | 12.22 | 11.96 | 12.17 | 161,630 | +0.13(+1.11%) |
Jan 30, 2006 | 12.17 | 12.19 | 12.01 | 12.04 | 78,564 | -0.19(-1.53%) |
Jan 27, 2006 | 12.03 | 12.23 | 11.99 | 12.22 | 182,791 | +0.20(+1.62%) |
Jan 26, 2006 | 11.91 | 12.03 | 11.91 | 12.03 | 129,439 | +0.07(+0.59%) |
Jan 25, 2006 | 11.98 | 11.99 | 11.86 | 11.96 | 86,893 | -0.02(-0.19%) |
Jan 24, 2006 | 11.88 | 11.99 | 11.88 | 11.98 | 131,915 | +0.12(+0.97%) |
Jan 23, 2006 | 11.78 | 11.95 | 11.78 | 11.87 | 115,482 | +0.14(+1.17%) |
Jan 20, 2006 | 11.99 | 11.99 | 11.65 | 11.73 | 169,284 | -0.23(-1.89%) |
Jan 19, 2006 | 11.82 | 11.99 | 11.77 | 11.95 | 154,652 | +0.15(+1.28%) |
Jan 18, 2006 | 11.67 | 11.80 | 11.65 | 11.80 | 137,318 | +0.11(+0.95%) |
Jan 17, 2006 | 11.81 | 11.81 | 11.65 | 11.69 | 80,590 | -0.12(-0.98%) |
Jan 13, 2006 | 11.91 | 11.91 | 11.64 | 11.81 | 117,733 | -0.05(-0.41%) |
Jan 12, 2006 | 11.86 | 11.91 | 11.77 | 11.86 | 100,625 | -0.02(-0.15%) |
Jan 11, 2006 | 11.88 | 11.92 | 11.71 | 11.87 | 225,562 | -0.02(-0.15%) |
Jan 10, 2006 | 11.79 | 11.93 | 11.73 | 11.89 | 272,385 | +0.13(+1.09%) |
Jan 09, 2006 | 11.64 | 11.79 | 11.64 | 11.76 | 258,879 | +0.10(+0.84%) |
Jan 06, 2006 | 11.59 | 11.67 | 11.55 | 11.67 | 397,323 | +0.09(+0.77%) |
Jan 05, 2006 | 11.51 | 11.63 | 11.51 | 11.58 | 499,749 | +0.04(+0.35%) |
Jan 04, 2006 | 11.54 | 11.58 | 11.50 | 11.54 | 411,280 | +0.00(+0.04%) |
Jan 03, 2006 | 11.58 | 11.62 | 11.41 | 11.53 | 298,273 | +0.00(+0.00%) |
Dec 30, 2005 | 11.59 | 11.59 | 11.53 | 11.53 | 169,509 | -0.11(-0.92%) |
Dec 29, 2005 | 11.61 | 11.70 | 11.60 | 11.64 | 173,786 | -0.01(-0.12%) |
Dec 28, 2005 | 11.69 | 11.75 | 11.61 | 11.65 | 185,042 | -0.19(-1.61%) |
Dec 27, 2005 | 11.91 | 11.99 | 11.80 | 11.84 | 177,388 | -0.13(-1.08%) |
Dec 23, 2005 | 11.99 | 12.06 | 11.96 | 11.97 | 56,728 | -0.02(-0.15%) |
Dec 22, 2005 | 11.85 | 11.99 | 11.80 | 11.99 | 81,715 | +0.08(+0.63%) |
Dec 21, 2005 | 11.87 | 11.99 | 11.80 | 11.91 | 124,036 | +0.08(+0.68%) |
Dec 20, 2005 | 11.78 | 11.97 | 11.71 | 11.83 | 152,626 | +0.06(+0.49%) |
Dec 19, 2005 | 11.84 | 11.87 | 11.77 | 11.78 | 126,062 | -0.08(-0.64%) |
Dec 16, 2005 | 11.84 | 11.95 | 11.79 | 11.85 | 394,846 | +0.01(+0.11%) |
Dec 15, 2005 | 11.93 | 11.93 | 11.77 | 11.84 | 238,844 | -0.12(-1.00%) |
Dec 14, 2005 | 11.81 | 11.99 | 11.73 | 11.96 | 170,410 | +0.14(+1.20%) |
Dec 13, 2005 | 12.03 | 12.03 | 11.55 | 11.82 | 358,603 | -0.19(-1.55%) |
Dec 12, 2005 | 12.37 | 12.42 | 11.89 | 12.00 | 392,595 | -0.32(-2.56%) |
Dec 09, 2005 | 12.33 | 12.38 | 12.19 | 12.32 | 56,728 | +0.00(+0.00%) |
Dec 08, 2005 | 12.17 | 12.42 | 12.17 | 12.32 | 95,672 | +0.18(+1.50%) |
Dec 07, 2005 | 12.31 | 12.31 | 12.11 | 12.14 | 161,630 | -0.16(-1.30%) |
Dec 06, 2005 | 12.37 | 12.44 | 12.29 | 12.30 | 85,542 | -0.05(-0.40%) |
Dec 05, 2005 | 12.30 | 12.36 | 12.17 | 12.34 | 128,088 | +0.00(+0.04%) |
Dec 02, 2005 | 12.45 | 12.45 | 12.24 | 12.34 | 123,586 | -0.08(-0.64%) |