Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.96 | 11.00 | 10.82 | 10.87 | 77,042 | -0.09(-0.82%) |
Feb 27, 2006 | 10.98 | 11.00 | 10.75 | 10.96 | 72,977 | -0.04(-0.36%) |
Feb 24, 2006 | 10.82 | 11.00 | 10.73 | 11.00 | 101,895 | +0.15(+1.38%) |
Feb 23, 2006 | 10.70 | 11.04 | 10.60 | 10.85 | 96,123 | +0.09(+0.84%) |
Feb 22, 2006 | 10.65 | 10.81 | 10.50 | 10.76 | 179,280 | +0.19(+1.80%) |
Feb 21, 2006 | 10.80 | 10.86 | 10.50 | 10.57 | 172,961 | -0.25(-2.31%) |
Feb 17, 2006 | 11.02 | 11.02 | 10.69 | 10.82 | 71,092 | -0.14(-1.28%) |
Feb 16, 2006 | 10.90 | 11.06 | 10.77 | 10.96 | 84,600 | +0.16(+1.48%) |
Feb 15, 2006 | 10.87 | 10.97 | 10.56 | 10.80 | 99,541 | -0.08(-0.74%) |
Feb 14, 2006 | 10.47 | 11.10 | 10.45 | 10.88 | 233,532 | +0.38(+3.62%) |
Feb 13, 2006 | 10.70 | 11.15 | 10.42 | 10.50 | 457,502 | -0.36(-3.31%) |
Feb 10, 2006 | 10.92 | 10.92 | 10.50 | 10.86 | 216,540 | -0.06(-0.55%) |
Feb 09, 2006 | 11.13 | 11.20 | 10.89 | 10.92 | 123,567 | -0.24(-2.15%) |
Feb 08, 2006 | 11.14 | 11.17 | 11.04 | 11.16 | 75,498 | +0.01(+0.09%) |
Feb 07, 2006 | 11.41 | 11.49 | 11.15 | 11.15 | 78,292 | -0.33(-2.87%) |
Feb 06, 2006 | 11.31 | 11.49 | 11.02 | 11.48 | 154,901 | +0.18(+1.59%) |
Feb 03, 2006 | 11.34 | 11.40 | 10.98 | 11.30 | 164,702 | -0.14(-1.22%) |
Feb 02, 2006 | 11.60 | 11.63 | 11.34 | 11.44 | 130,515 | -0.12(-1.04%) |
Feb 01, 2006 | 11.29 | 11.71 | 11.15 | 11.56 | 203,134 | +0.23(+2.03%) |
Jan 31, 2006 | 11.30 | 11.46 | 11.05 | 11.33 | 283,605 | -0.01(-0.09%) |
Jan 30, 2006 | 11.30 | 11.43 | 10.99 | 11.34 | 460,306 | +0.08(+0.71%) |
Jan 27, 2006 | 11.12 | 11.30 | 11.11 | 11.26 | 54,154 | +0.14(+1.26%) |
Jan 26, 2006 | 11.32 | 11.32 | 11.07 | 11.12 | 107,433 | -0.14(-1.24%) |
Jan 25, 2006 | 11.17 | 11.28 | 11.12 | 11.26 | 87,577 | +0.14(+1.26%) |
Jan 24, 2006 | 11.04 | 11.20 | 11.00 | 11.12 | 123,297 | +0.06(+0.54%) |
Jan 23, 2006 | 11.06 | 11.20 | 10.98 | 11.06 | 78,867 | +0.00(+0.00%) |
Jan 20, 2006 | 11.09 | 11.49 | 10.97 | 11.06 | 186,396 | +0.05(+0.45%) |
Jan 19, 2006 | 11.02 | 11.14 | 10.83 | 11.01 | 181,543 | +0.08(+0.73%) |
Jan 18, 2006 | 10.20 | 11.14 | 10.18 | 10.93 | 468,273 | +0.51(+4.89%) |
Jan 17, 2006 | 11.19 | 11.27 | 10.41 | 10.42 | 633,184 | -0.90(-7.95%) |
Jan 13, 2006 | 11.28 | 11.55 | 11.15 | 11.32 | 65,356 | +0.11(+0.98%) |
Jan 12, 2006 | 11.57 | 11.57 | 11.12 | 11.21 | 83,100 | -0.31(-2.69%) |
Jan 11, 2006 | 11.40 | 11.57 | 11.05 | 11.52 | 117,677 | +0.02(+0.17%) |
Jan 10, 2006 | 11.28 | 11.51 | 11.13 | 11.50 | 67,500 | +0.15(+1.32%) |
Jan 09, 2006 | 11.40 | 11.53 | 11.25 | 11.35 | 62,965 | +0.02(+0.18%) |
Jan 06, 2006 | 10.96 | 11.48 | 10.96 | 11.33 | 91,952 | +0.45(+4.14%) |
Jan 05, 2006 | 11.19 | 11.19 | 10.84 | 10.88 | 88,781 | -0.23(-2.07%) |
Jan 04, 2006 | 10.76 | 11.21 | 10.63 | 11.11 | 127,582 | +0.43(+4.03%) |
Jan 03, 2006 | 10.45 | 10.85 | 10.45 | 10.68 | 275,227 | +0.19(+1.81%) |
Dec 30, 2005 | 10.48 | 10.64 | 10.48 | 10.49 | 90,504 | -0.05(-0.47%) |
Dec 29, 2005 | 10.54 | 10.65 | 10.50 | 10.54 | 75,858 | -0.08(-0.75%) |
Dec 28, 2005 | 10.65 | 10.65 | 10.50 | 10.62 | 153,600 | +0.12(+1.14%) |
Dec 27, 2005 | 10.60 | 10.64 | 10.50 | 10.50 | 214,600 | -0.06(-0.57%) |
Dec 23, 2005 | 10.50 | 10.64 | 10.50 | 10.56 | 50,815 | +0.05(+0.48%) |
Dec 22, 2005 | 10.63 | 10.65 | 10.50 | 10.51 | 117,060 | -0.09(-0.85%) |
Dec 21, 2005 | 10.56 | 10.60 | 10.50 | 10.60 | 105,203 | +0.04(+0.38%) |
Dec 20, 2005 | 10.60 | 10.60 | 10.50 | 10.56 | 135,610 | +0.02(+0.19%) |
Dec 19, 2005 | 10.65 | 10.65 | 10.46 | 10.54 | 181,100 | +0.02(+0.19%) |
Dec 16, 2005 | 10.64 | 10.64 | 10.50 | 10.52 | 382,292 | -0.05(-0.47%) |
Dec 15, 2005 | 10.16 | 10.58 | 10.06 | 10.57 | 868,538 | +0.47(+4.65%) |
Dec 14, 2005 | 9.980 | 10.35 | 9.810 | 10.10 | 1,749,298 | -1.85(-15.48%) |
Dec 13, 2005 | 12.48 | 12.55 | 11.94 | 11.95 | 236,619 | -0.62(-4.93%) |
Dec 12, 2005 | 12.88 | 13.00 | 12.47 | 12.57 | 106,726 | -0.39(-3.01%) |
Dec 09, 2005 | 12.62 | 12.97 | 12.51 | 12.96 | 56,572 | +0.34(+2.69%) |
Dec 08, 2005 | 12.75 | 12.94 | 12.50 | 12.62 | 55,430 | -0.20(-1.56%) |
Dec 07, 2005 | 13.10 | 13.13 | 12.71 | 12.82 | 56,124 | -0.32(-2.44%) |
Dec 06, 2005 | 13.00 | 13.35 | 12.93 | 13.14 | 95,271 | +0.19(+1.47%) |
Dec 05, 2005 | 13.23 | 13.35 | 12.70 | 12.95 | 100,494 | -0.27(-2.04%) |
Dec 02, 2005 | 13.41 | 13.41 | 13.10 | 13.22 | 76,870 | -0.07(-0.53%) |