Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.36 | 10.43 | 10.20 | 10.31 | 145,872 | -0.05(-0.46%) |
Feb 27, 2006 | 10.34 | 10.44 | 10.33 | 10.36 | 216,895 | +0.14(+1.35%) |
Feb 24, 2006 | 10.20 | 10.25 | 10.13 | 10.22 | 329,169 | -0.03(-0.29%) |
Feb 23, 2006 | 10.34 | 10.36 | 10.19 | 10.25 | 377,904 | +0.04(+0.35%) |
Feb 22, 2006 | 10.11 | 10.30 | 10.11 | 10.21 | 724,372 | +0.14(+1.43%) |
Feb 21, 2006 | 10.22 | 10.27 | 9.968 | 10.07 | 887,543 | -0.26(-2.56%) |
Feb 17, 2006 | 10.97 | 10.97 | 10.27 | 10.33 | 742,169 | -0.63(-5.76%) |
Feb 16, 2006 | 10.68 | 10.99 | 10.64 | 10.97 | 848,455 | +0.31(+2.94%) |
Feb 15, 2006 | 10.40 | 10.75 | 10.30 | 10.65 | 711,731 | +0.19(+1.84%) |
Feb 14, 2006 | 9.860 | 10.46 | 9.788 | 10.46 | 1,181,450 | +0.72(+7.41%) |
Feb 13, 2006 | 9.752 | 9.920 | 9.679 | 9.740 | 290,580 | -0.14(-1.40%) |
Feb 10, 2006 | 9.830 | 10.02 | 9.830 | 9.878 | 609,437 | +0.14(+1.42%) |
Feb 09, 2006 | 9.800 | 9.830 | 9.637 | 9.740 | 630,062 | -0.03(-0.31%) |
Feb 08, 2006 | 9.679 | 9.920 | 9.679 | 9.770 | 426,140 | +0.07(+0.68%) |
Feb 07, 2006 | 9.529 | 9.752 | 9.439 | 9.704 | 714,059 | -0.05(-0.55%) |
Feb 06, 2006 | 9.710 | 9.800 | 9.649 | 9.758 | 1,075,830 | +0.36(+3.84%) |
Feb 03, 2006 | 9.229 | 9.487 | 9.205 | 9.397 | 265,298 | +0.17(+1.82%) |
Feb 02, 2006 | 9.409 | 9.421 | 9.114 | 9.229 | 496,165 | -0.30(-3.15%) |
Feb 01, 2006 | 9.289 | 9.577 | 9.138 | 9.529 | 445,268 | +0.24(+2.59%) |
Jan 31, 2006 | 9.199 | 9.379 | 9.180 | 9.289 | 529,598 | -0.15(-1.59%) |
Jan 30, 2006 | 9.710 | 9.764 | 9.385 | 9.439 | 587,149 | -0.22(-2.24%) |
Jan 27, 2006 | 9.625 | 9.908 | 9.619 | 9.655 | 534,588 | +0.10(+1.01%) |
Jan 26, 2006 | 9.529 | 9.613 | 9.379 | 9.559 | 697,094 | +0.32(+3.45%) |
Jan 25, 2006 | 9.199 | 9.421 | 9.186 | 9.241 | 394,703 | -0.29(-3.03%) |
Jan 24, 2006 | 9.679 | 9.734 | 9.439 | 9.529 | 440,278 | -0.16(-1.67%) |
Jan 23, 2006 | 9.998 | 10.00 | 9.637 | 9.692 | 401,523 | -0.16(-1.65%) |
Jan 20, 2006 | 10.02 | 10.07 | 9.740 | 9.854 | 402,022 | -0.02(-0.18%) |
Jan 19, 2006 | 9.619 | 9.980 | 9.613 | 9.872 | 1,126,062 | +0.45(+4.79%) |
Jan 18, 2006 | 9.199 | 9.517 | 9.108 | 9.421 | 933,450 | +0.26(+2.82%) |
Jan 17, 2006 | 9.319 | 9.349 | 8.850 | 9.162 | 601,619 | +0.17(+1.94%) |
Jan 13, 2006 | 8.946 | 8.988 | 8.778 | 8.988 | 513,963 | +0.00(+0.00%) |
Jan 12, 2006 | 9.054 | 9.186 | 8.970 | 8.988 | 388,216 | -0.11(-1.25%) |
Jan 11, 2006 | 9.168 | 9.174 | 9.030 | 9.102 | 417,491 | -0.11(-1.17%) |
Jan 10, 2006 | 9.229 | 9.270 | 9.072 | 9.211 | 410,172 | -0.17(-1.79%) |
Jan 09, 2006 | 9.409 | 9.439 | 9.229 | 9.379 | 569,850 | -0.05(-0.51%) |
Jan 06, 2006 | 9.673 | 9.673 | 9.307 | 9.427 | 709,402 | -0.20(-2.12%) |
Jan 05, 2006 | 9.860 | 9.926 | 9.547 | 9.631 | 362,768 | -0.36(-3.61%) |
Jan 04, 2006 | 10.01 | 10.12 | 9.920 | 9.992 | 436,453 | +0.09(+0.91%) |
Jan 03, 2006 | 9.619 | 9.950 | 9.523 | 9.902 | 314,532 | +0.16(+1.60%) |
Dec 30, 2005 | 9.830 | 9.860 | 9.728 | 9.746 | 32,933 | -0.08(-0.86%) |
Dec 29, 2005 | 9.812 | 9.968 | 9.752 | 9.830 | 151,195 | +0.05(+0.49%) |
Dec 28, 2005 | 9.752 | 9.788 | 9.661 | 9.782 | 163,836 | -0.07(-0.67%) |
Dec 27, 2005 | 9.860 | 9.956 | 9.734 | 9.848 | 164,501 | +0.13(+1.36%) |
Dec 23, 2005 | 9.643 | 9.776 | 9.595 | 9.716 | 89,319 | +0.01(+0.06%) |
Dec 22, 2005 | 9.752 | 9.752 | 9.613 | 9.710 | 140,549 | -0.12(-1.22%) |
Dec 21, 2005 | 9.740 | 9.854 | 9.734 | 9.830 | 342,642 | +0.23(+2.44%) |
Dec 20, 2005 | 9.583 | 9.649 | 9.439 | 9.595 | 238,685 | +0.07(+0.69%) |
Dec 19, 2005 | 9.920 | 9.920 | 9.499 | 9.529 | 446,432 | -0.37(-3.76%) |
Dec 16, 2005 | 10.15 | 10.15 | 9.860 | 9.902 | 203,922 | -0.31(-3.06%) |
Dec 15, 2005 | 10.33 | 10.36 | 10.11 | 10.21 | 165,832 | -0.07(-0.64%) |
Dec 14, 2005 | 10.44 | 10.44 | 10.16 | 10.28 | 236,855 | +0.00(+0.00%) |
Dec 13, 2005 | 10.10 | 10.31 | 10.10 | 10.28 | 179,970 | +0.07(+0.71%) |
Dec 12, 2005 | 10.49 | 10.49 | 10.11 | 10.21 | 200,262 | -0.01(-0.12%) |
Dec 09, 2005 | 10.13 | 10.23 | 10.04 | 10.22 | 254,653 | +0.09(+0.89%) |
Dec 08, 2005 | 10.55 | 10.55 | 10.08 | 10.13 | 371,251 | -0.21(-2.03%) |
Dec 07, 2005 | 10.67 | 10.67 | 10.29 | 10.34 | 282,097 | -0.36(-3.37%) |
Dec 06, 2005 | 10.65 | 10.78 | 10.62 | 10.70 | 415,827 | +0.00(+0.00%) |
Dec 05, 2005 | 10.58 | 10.70 | 10.41 | 10.70 | 348,962 | -0.02(-0.17%) |
Dec 02, 2005 | 10.94 | 10.94 | 10.65 | 10.72 | 292,576 | -0.26(-2.35%) |