Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.36 | 10.37 | 10.26 | 10.33 | 103,763 | -0.03(-0.27%) |
Feb 27, 2006 | 10.35 | 10.39 | 10.32 | 10.36 | 141,354 | +0.02(+0.21%) |
Feb 24, 2006 | 10.33 | 10.41 | 10.31 | 10.33 | 99,258 | -0.01(-0.07%) |
Feb 23, 2006 | 10.33 | 10.39 | 10.30 | 10.34 | 128,683 | +0.01(+0.14%) |
Feb 22, 2006 | 10.28 | 10.37 | 10.28 | 10.33 | 159,235 | +0.03(+0.28%) |
Feb 21, 2006 | 10.26 | 10.32 | 10.26 | 10.30 | 128,683 | +0.04(+0.42%) |
Feb 17, 2006 | 10.24 | 10.30 | 10.20 | 10.26 | 76,731 | +0.01(+0.07%) |
Feb 16, 2006 | 10.21 | 10.25 | 10.19 | 10.25 | 83,207 | +0.06(+0.56%) |
Feb 15, 2006 | 10.14 | 10.21 | 10.14 | 10.19 | 78,561 | +0.04(+0.35%) |
Feb 14, 2006 | 10.06 | 10.19 | 10.05 | 10.16 | 120,376 | +0.09(+0.92%) |
Feb 13, 2006 | 10.16 | 10.16 | 10.04 | 10.06 | 79,688 | -0.10(-0.98%) |
Feb 10, 2006 | 10.06 | 10.16 | 10.01 | 10.16 | 111,366 | +0.08(+0.78%) |
Feb 09, 2006 | 10.12 | 10.14 | 10.06 | 10.09 | 91,373 | -0.03(-0.28%) |
Feb 08, 2006 | 10.05 | 10.11 | 10.02 | 10.11 | 176,975 | +0.04(+0.42%) |
Feb 07, 2006 | 10.09 | 10.13 | 10.03 | 10.07 | 59,273 | -0.02(-0.21%) |
Feb 06, 2006 | 10.19 | 10.19 | 10.07 | 10.09 | 145,719 | +0.03(+0.28%) |
Feb 03, 2006 | 10.09 | 10.16 | 10.05 | 10.06 | 162,191 | -0.06(-0.63%) |
Feb 02, 2006 | 10.18 | 10.21 | 10.10 | 10.13 | 79,688 | -0.09(-0.84%) |
Feb 01, 2006 | 10.19 | 10.22 | 10.15 | 10.21 | 117,420 | -0.01(-0.07%) |
Jan 31, 2006 | 10.16 | 10.23 | 10.12 | 10.22 | 148,535 | +0.06(+0.56%) |
Jan 30, 2006 | 10.21 | 10.27 | 10.16 | 10.16 | 115,589 | -0.08(-0.76%) |
Jan 27, 2006 | 10.18 | 10.26 | 10.18 | 10.24 | 116,434 | +0.07(+0.70%) |
Jan 26, 2006 | 10.18 | 10.21 | 10.13 | 10.17 | 106,438 | +0.01(+0.14%) |
Jan 25, 2006 | 10.10 | 10.17 | 10.10 | 10.16 | 101,792 | -0.02(-0.21%) |
Jan 24, 2006 | 10.25 | 10.29 | 10.13 | 10.18 | 112,070 | -0.10(-0.97%) |
Jan 23, 2006 | 10.23 | 10.36 | 10.21 | 10.28 | 146,000 | +0.06(+0.56%) |
Jan 20, 2006 | 10.33 | 10.36 | 10.21 | 10.22 | 172,328 | -0.11(-1.03%) |
Jan 19, 2006 | 10.32 | 10.37 | 10.25 | 10.33 | 254,128 | +0.00(+0.00%) |
Jan 18, 2006 | 10.17 | 10.33 | 10.16 | 10.33 | 152,618 | +0.09(+0.83%) |
Jan 17, 2006 | 10.20 | 10.29 | 10.09 | 10.24 | 189,364 | +0.03(+0.28%) |
Jan 13, 2006 | 10.18 | 10.26 | 10.17 | 10.21 | 182,747 | +0.03(+0.28%) |
Jan 12, 2006 | 10.22 | 10.28 | 10.16 | 10.19 | 197,389 | -0.07(-0.69%) |
Jan 11, 2006 | 10.20 | 10.26 | 10.19 | 10.26 | 158,953 | +0.04(+0.35%) |
Jan 10, 2006 | 10.16 | 10.23 | 10.12 | 10.22 | 195,418 | -0.01(-0.07%) |
Jan 09, 2006 | 10.17 | 10.36 | 10.17 | 10.23 | 160,080 | +0.01(+0.07%) |
Jan 06, 2006 | 10.15 | 10.23 | 10.14 | 10.22 | 150,224 | +0.08(+0.77%) |
Jan 05, 2006 | 10.00 | 10.15 | 10.00 | 10.14 | 116,153 | +0.12(+1.20%) |
Jan 04, 2006 | 9.958 | 10.05 | 9.951 | 10.02 | 119,109 | +0.08(+0.79%) |
Jan 03, 2006 | 9.922 | 10.01 | 9.887 | 9.944 | 153,885 | +0.07(+0.72%) |
Dec 30, 2005 | 10.01 | 10.01 | 9.837 | 9.873 | 325,228 | -0.02(-0.22%) |
Dec 29, 2005 | 9.915 | 9.979 | 9.873 | 9.894 | 158,109 | -0.06(-0.57%) |
Dec 28, 2005 | 9.930 | 10.01 | 9.915 | 9.951 | 115,871 | +0.00(+0.00%) |
Dec 27, 2005 | 9.901 | 9.972 | 9.901 | 9.951 | 104,326 | +0.03(+0.29%) |
Dec 23, 2005 | 9.901 | 9.922 | 9.887 | 9.922 | 97,005 | +0.01(+0.07%) |
Dec 22, 2005 | 9.873 | 9.986 | 9.859 | 9.915 | 137,694 | +0.06(+0.58%) |
Dec 21, 2005 | 9.851 | 9.930 | 9.837 | 9.859 | 126,712 | -0.02(-0.22%) |
Dec 20, 2005 | 9.873 | 9.937 | 9.823 | 9.880 | 169,513 | -0.02(-0.22%) |
Dec 19, 2005 | 9.908 | 9.944 | 9.830 | 9.901 | 217,241 | -1.22(-10.98%) |
Dec 16, 2005 | 11.09 | 11.12 | 11.08 | 11.12 | 161,065 | +0.04(+0.38%) |
Dec 15, 2005 | 11.12 | 11.13 | 11.08 | 11.08 | 271,164 | -0.02(-0.19%) |
Dec 14, 2005 | 11.04 | 11.12 | 11.03 | 11.10 | 200,487 | +0.03(+0.26%) |
Dec 13, 2005 | 11.02 | 11.08 | 11.00 | 11.07 | 139,806 | +0.04(+0.39%) |
Dec 12, 2005 | 11.04 | 11.08 | 10.95 | 11.03 | 220,057 | +0.12(+1.11%) |
Dec 09, 2005 | 10.85 | 10.92 | 10.85 | 10.91 | 67,579 | +0.04(+0.33%) |
Dec 08, 2005 | 10.84 | 10.94 | 10.83 | 10.87 | 119,250 | +0.00(+0.00%) |
Dec 07, 2005 | 10.91 | 10.93 | 10.84 | 10.87 | 167,260 | -0.04(-0.39%) |
Dec 06, 2005 | 10.93 | 11.00 | 10.92 | 10.92 | 131,921 | -0.02(-0.20%) |
Dec 05, 2005 | 10.95 | 10.95 | 10.90 | 10.94 | 509,947 | -0.01(-0.13%) |
Dec 02, 2005 | 10.95 | 10.96 | 10.91 | 10.95 | 181,058 | +0.02(+0.20%) |