Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.14 | 12.18 | 12.02 | 12.10 | 457,547 | -0.04(-0.31%) |
Feb 27, 2006 | 11.99 | 12.16 | 11.99 | 12.14 | 337,465 | +0.19(+1.57%) |
Feb 24, 2006 | 11.89 | 12.00 | 11.84 | 11.95 | 352,653 | +0.08(+0.64%) |
Feb 23, 2006 | 11.88 | 11.97 | 11.84 | 11.88 | 338,889 | +0.05(+0.43%) |
Feb 22, 2006 | 11.67 | 11.83 | 11.67 | 11.83 | 283,356 | +0.10(+0.88%) |
Feb 21, 2006 | 11.73 | 11.74 | 11.68 | 11.72 | 204,567 | +0.03(+0.25%) |
Feb 17, 2006 | 11.63 | 11.71 | 11.62 | 11.69 | 703,883 | +0.08(+0.67%) |
Feb 16, 2006 | 11.61 | 11.67 | 11.59 | 11.62 | 308,037 | +0.01(+0.09%) |
Feb 15, 2006 | 11.60 | 11.66 | 11.51 | 11.60 | 276,237 | +0.03(+0.27%) |
Feb 14, 2006 | 11.43 | 11.62 | 11.43 | 11.57 | 529,217 | +0.13(+1.12%) |
Feb 13, 2006 | 11.39 | 11.48 | 11.34 | 11.44 | 520,674 | +0.04(+0.35%) |
Feb 10, 2006 | 11.35 | 11.41 | 11.27 | 11.40 | 297,595 | +0.05(+0.41%) |
Feb 09, 2006 | 11.22 | 11.38 | 11.22 | 11.36 | 354,077 | +0.19(+1.72%) |
Feb 08, 2006 | 11.20 | 11.25 | 11.12 | 11.17 | 258,201 | -0.02(-0.19%) |
Feb 07, 2006 | 11.24 | 11.25 | 11.17 | 11.19 | 494,094 | -0.09(-0.80%) |
Feb 06, 2006 | 11.26 | 11.30 | 11.20 | 11.28 | 172,292 | +0.02(+0.21%) |
Feb 03, 2006 | 11.21 | 11.27 | 11.14 | 11.26 | 349,331 | -0.00(-0.04%) |
Feb 02, 2006 | 11.25 | 11.31 | 11.17 | 11.26 | 415,779 | +0.01(+0.09%) |
Feb 01, 2006 | 11.22 | 11.29 | 11.16 | 11.25 | 340,313 | +0.05(+0.47%) |
Jan 31, 2006 | 11.18 | 11.26 | 11.16 | 11.20 | 401,540 | +0.02(+0.17%) |
Jan 30, 2006 | 11.16 | 11.26 | 11.15 | 11.18 | 297,595 | +0.04(+0.34%) |
Jan 27, 2006 | 11.19 | 11.19 | 11.11 | 11.14 | 252,030 | +0.01(+0.06%) |
Jan 26, 2006 | 11.20 | 11.22 | 11.08 | 11.13 | 313,733 | -0.04(-0.32%) |
Jan 25, 2006 | 11.24 | 11.31 | 11.14 | 11.17 | 323,700 | -0.07(-0.60%) |
Jan 24, 2006 | 11.11 | 11.28 | 11.11 | 11.24 | 435,714 | +0.05(+0.41%) |
Jan 23, 2006 | 11.04 | 11.24 | 11.04 | 11.19 | 408,185 | +0.12(+1.08%) |
Jan 20, 2006 | 11.03 | 11.14 | 11.02 | 11.07 | 344,110 | +0.12(+1.12%) |
Jan 19, 2006 | 10.92 | 10.97 | 10.86 | 10.95 | 210,737 | +0.01(+0.14%) |
Jan 18, 2006 | 10.96 | 10.99 | 10.85 | 10.93 | 272,440 | -0.18(-1.61%) |
Jan 17, 2006 | 11.22 | 11.26 | 11.08 | 11.11 | 397,743 | +0.00(+0.00%) |
Jan 13, 2006 | 11.14 | 11.24 | 11.08 | 11.11 | 354,077 | -0.03(-0.23%) |
Jan 12, 2006 | 11.17 | 11.27 | 11.13 | 11.14 | 273,864 | -0.04(-0.36%) |
Jan 11, 2006 | 11.25 | 11.28 | 11.17 | 11.18 | 374,486 | -0.01(-0.11%) |
Jan 10, 2006 | 11.17 | 11.21 | 11.09 | 11.19 | 278,610 | -0.01(-0.13%) |
Jan 09, 2006 | 11.14 | 11.26 | 11.11 | 11.20 | 375,435 | -0.04(-0.32%) |
Jan 06, 2006 | 11.21 | 11.29 | 11.17 | 11.24 | 363,570 | -0.01(-0.13%) |
Jan 05, 2006 | 11.33 | 11.35 | 11.21 | 11.26 | 512,605 | -0.22(-1.91%) |
Jan 04, 2006 | 11.30 | 11.50 | 11.28 | 11.47 | 463,718 | +0.19(+1.70%) |
Jan 03, 2006 | 11.08 | 11.32 | 11.05 | 11.28 | 477,482 | +0.18(+1.61%) |
Dec 30, 2005 | 11.08 | 11.14 | 11.01 | 11.10 | 234,469 | +0.01(+0.13%) |
Dec 29, 2005 | 11.13 | 11.15 | 11.07 | 11.09 | 233,520 | -0.05(-0.42%) |
Dec 28, 2005 | 11.06 | 11.17 | 11.06 | 11.13 | 581,427 | +0.14(+1.25%) |
Dec 27, 2005 | 11.05 | 11.08 | 10.99 | 11.00 | 88,756 | -0.07(-0.67%) |
Dec 23, 2005 | 11.00 | 11.09 | 11.00 | 11.07 | 121,981 | +0.04(+0.34%) |
Dec 22, 2005 | 11.05 | 11.08 | 10.97 | 11.03 | 692,491 | -0.00(-0.04%) |
Dec 21, 2005 | 10.80 | 11.04 | 10.78 | 11.04 | 573,358 | +0.23(+2.13%) |
Dec 20, 2005 | 10.77 | 10.81 | 10.74 | 10.81 | 239,215 | +0.01(+0.10%) |
Dec 19, 2005 | 10.86 | 10.89 | 10.79 | 10.80 | 199,346 | -0.03(-0.23%) |
Dec 16, 2005 | 10.69 | 10.86 | 10.69 | 10.82 | 294,748 | +0.17(+1.56%) |
Dec 15, 2005 | 10.76 | 10.77 | 10.62 | 10.66 | 319,429 | -0.13(-1.21%) |
Dec 14, 2005 | 10.82 | 10.90 | 10.79 | 10.79 | 484,127 | -0.03(-0.25%) |
Dec 13, 2005 | 10.85 | 10.90 | 10.80 | 10.81 | 194,600 | -0.11(-1.00%) |
Dec 12, 2005 | 10.94 | 10.95 | 10.84 | 10.92 | 273,864 | +0.03(+0.23%) |
Dec 09, 2005 | 10.85 | 10.98 | 10.82 | 10.90 | 274,813 | +0.05(+0.49%) |
Dec 08, 2005 | 10.91 | 10.94 | 10.83 | 10.85 | 447,580 | -0.07(-0.64%) |
Dec 07, 2005 | 10.96 | 10.98 | 10.91 | 10.92 | 257,251 | -0.09(-0.84%) |
Dec 06, 2005 | 11.00 | 11.07 | 10.99 | 11.01 | 302,816 | +0.00(+0.04%) |
Dec 05, 2005 | 10.98 | 11.03 | 10.92 | 11.00 | 313,258 | +0.05(+0.48%) |
Dec 02, 2005 | 10.89 | 10.98 | 10.79 | 10.95 | 378,758 | +0.11(+0.97%) |