Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.25 | 10.19 | 9.823 | 10.11 | 1,776,064 | -0.14(-1.32%) |
Feb 27, 2006 | 10.36 | 10.56 | 10.22 | 10.25 | 1,447,110 | -0.11(-1.05%) |
Feb 24, 2006 | 10.52 | 10.61 | 10.34 | 10.36 | 787,855 | -0.16(-1.54%) |
Feb 23, 2006 | 10.48 | 10.83 | 10.35 | 10.52 | 1,733,995 | +0.01(+0.09%) |
Feb 22, 2006 | 10.47 | 10.70 | 10.29 | 10.51 | 1,460,323 | +0.04(+0.34%) |
Feb 21, 2006 | 11.01 | 11.07 | 10.46 | 10.47 | 1,607,525 | -0.52(-4.76%) |
Feb 17, 2006 | 10.96 | 11.06 | 10.88 | 11.00 | 1,668,201 | +0.05(+0.41%) |
Feb 16, 2006 | 11.02 | 11.17 | 10.75 | 10.95 | 1,891,137 | +0.05(+0.50%) |
Feb 15, 2006 | 10.50 | 10.92 | 10.45 | 10.90 | 2,127,417 | +0.39(+3.69%) |
Feb 14, 2006 | 10.52 | 10.60 | 10.26 | 10.51 | 2,643,912 | -0.11(-1.02%) |
Feb 13, 2006 | 10.79 | 11.00 | 10.61 | 10.62 | 1,160,534 | -0.22(-2.00%) |
Feb 10, 2006 | 10.97 | 11.00 | 10.52 | 10.83 | 1,488,633 | -0.06(-0.58%) |
Feb 09, 2006 | 11.14 | 11.29 | 10.82 | 10.90 | 1,855,268 | -0.12(-1.07%) |
Feb 08, 2006 | 10.65 | 11.17 | 10.65 | 11.01 | 3,142,528 | +0.46(+4.36%) |
Feb 07, 2006 | 10.57 | 10.87 | 10.53 | 10.55 | 2,891,382 | -0.06(-0.60%) |
Feb 06, 2006 | 10.17 | 10.69 | 10.15 | 10.62 | 2,730,520 | +0.42(+4.07%) |
Feb 03, 2006 | 9.994 | 10.29 | 9.733 | 10.20 | 1,606,763 | +0.14(+1.35%) |
Feb 02, 2006 | 10.48 | 10.61 | 10.07 | 10.07 | 1,703,148 | -0.43(-4.13%) |
Feb 01, 2006 | 10.03 | 10.56 | 10.02 | 10.50 | 2,356,964 | +0.40(+3.93%) |
Jan 31, 2006 | 10.01 | 10.25 | 9.985 | 10.10 | 1,955,823 | +0.05(+0.54%) |
Jan 30, 2006 | 10.11 | 10.28 | 10.01 | 10.05 | 1,342,591 | -0.07(-0.71%) |
Jan 27, 2006 | 10.09 | 10.44 | 9.940 | 10.12 | 2,893,512 | +0.00(+0.00%) |
Jan 26, 2006 | 9.940 | 10.43 | 9.706 | 10.12 | 8,105,035 | +1.10(+12.21%) |
Jan 25, 2006 | 8.866 | 9.065 | 8.577 | 9.019 | 3,195,368 | +0.17(+1.94%) |
Jan 24, 2006 | 8.487 | 8.902 | 8.460 | 8.848 | 2,040,844 | +0.36(+4.26%) |
Jan 23, 2006 | 8.469 | 8.532 | 8.306 | 8.487 | 1,503,264 | +0.05(+0.64%) |
Jan 20, 2006 | 8.929 | 8.938 | 8.369 | 8.433 | 1,322,971 | -0.47(-5.27%) |
Jan 19, 2006 | 8.297 | 8.938 | 8.297 | 8.902 | 3,280,128 | +0.65(+7.88%) |
Jan 18, 2006 | 8.080 | 8.369 | 7.891 | 8.252 | 1,252,170 | -0.03(-0.33%) |
Jan 17, 2006 | 8.414 | 8.433 | 8.171 | 8.279 | 1,082,244 | -0.19(-2.24%) |
Jan 13, 2006 | 8.645 | 8.730 | 8.424 | 8.469 | 1,200,588 | -0.22(-2.49%) |
Jan 12, 2006 | 8.929 | 9.010 | 8.577 | 8.685 | 1,562,287 | -0.32(-3.51%) |
Jan 11, 2006 | 8.848 | 9.001 | 8.839 | 9.001 | 1,132,927 | +0.14(+1.63%) |
Jan 10, 2006 | 8.622 | 8.893 | 8.442 | 8.857 | 986,800 | +0.14(+1.55%) |
Jan 09, 2006 | 8.785 | 8.893 | 8.622 | 8.721 | 1,444,148 | +0.17(+2.01%) |
Jan 06, 2006 | 8.523 | 8.685 | 8.378 | 8.550 | 1,372,295 | +0.05(+0.53%) |
Jan 05, 2006 | 8.135 | 8.577 | 8.115 | 8.505 | 1,419,333 | +0.31(+3.74%) |
Jan 04, 2006 | 8.189 | 8.306 | 8.017 | 8.198 | 691,211 | +0.05(+0.67%) |
Jan 03, 2006 | 7.999 | 8.189 | 7.647 | 8.144 | 1,425,538 | +0.16(+2.04%) |
Dec 30, 2005 | 7.990 | 8.098 | 7.855 | 7.981 | 848,143 | -0.07(-0.90%) |
Dec 29, 2005 | 7.990 | 8.252 | 7.945 | 8.053 | 665,948 | +0.02(+0.22%) |
Dec 28, 2005 | 8.008 | 8.098 | 7.782 | 8.035 | 677,748 | +0.02(+0.23%) |
Dec 27, 2005 | 8.405 | 8.405 | 7.963 | 8.017 | 1,214,275 | -0.36(-4.31%) |
Dec 23, 2005 | 8.252 | 8.414 | 8.162 | 8.378 | 762,708 | +0.10(+1.20%) |
Dec 22, 2005 | 8.017 | 8.424 | 7.972 | 8.279 | 1,385,254 | +0.32(+3.97%) |
Dec 21, 2005 | 7.782 | 7.999 | 7.782 | 7.963 | 513,558 | +0.14(+1.85%) |
Dec 20, 2005 | 7.855 | 8.017 | 7.692 | 7.819 | 1,076,255 | -0.06(-0.80%) |
Dec 19, 2005 | 7.990 | 8.080 | 7.819 | 7.882 | 1,736,167 | +0.23(+2.95%) |
Dec 16, 2005 | 7.746 | 7.981 | 7.584 | 7.656 | 1,092,663 | -0.06(-0.82%) |
Dec 15, 2005 | 7.755 | 7.873 | 7.584 | 7.719 | 954,084 | -0.05(-0.58%) |
Dec 14, 2005 | 7.945 | 7.972 | 7.701 | 7.764 | 809,299 | -0.14(-1.83%) |
Dec 13, 2005 | 7.972 | 8.053 | 7.891 | 7.909 | 814,352 | -0.08(-1.02%) |
Dec 12, 2005 | 7.990 | 8.297 | 7.891 | 7.990 | 2,465,316 | +0.03(+0.34%) |
Dec 09, 2005 | 7.737 | 8.008 | 7.683 | 7.963 | 929,924 | +0.19(+2.44%) |
Dec 08, 2005 | 7.665 | 7.972 | 7.665 | 7.773 | 1,750,184 | +0.11(+1.41%) |
Dec 07, 2005 | 7.891 | 8.035 | 7.629 | 7.665 | 1,221,687 | -0.21(-2.64%) |
Dec 06, 2005 | 7.882 | 8.035 | 7.837 | 7.873 | 1,211,601 | +0.05(+0.69%) |
Dec 05, 2005 | 7.873 | 7.900 | 7.647 | 7.819 | 1,113,745 | -0.09(-1.14%) |
Dec 02, 2005 | 7.963 | 8.108 | 7.882 | 7.909 | 829,826 | -0.06(-0.79%) |