Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.97 | 11.01 | 10.92 | 11.01 | 1,061,546 | +0.04(+0.39%) |
Feb 27, 2006 | 10.94 | 11.03 | 10.94 | 10.97 | 507,134 | +0.02(+0.18%) |
Feb 24, 2006 | 11.00 | 11.05 | 10.92 | 10.95 | 433,763 | -0.06(-0.51%) |
Feb 23, 2006 | 10.84 | 11.11 | 10.79 | 11.00 | 745,846 | +0.16(+1.45%) |
Feb 22, 2006 | 10.89 | 10.97 | 10.83 | 10.85 | 697,794 | -0.01(-0.11%) |
Feb 21, 2006 | 10.93 | 10.93 | 10.77 | 10.86 | 401,987 | +0.01(+0.05%) |
Feb 17, 2006 | 10.82 | 10.87 | 10.77 | 10.85 | 392,945 | +0.03(+0.30%) |
Feb 16, 2006 | 10.75 | 10.82 | 10.67 | 10.82 | 393,978 | +0.07(+0.68%) |
Feb 15, 2006 | 10.61 | 10.76 | 10.58 | 10.75 | 532,969 | +0.06(+0.60%) |
Feb 14, 2006 | 10.61 | 10.75 | 10.55 | 10.68 | 841,693 | +0.08(+0.71%) |
Feb 13, 2006 | 10.63 | 10.63 | 10.52 | 10.61 | 683,585 | +0.01(+0.13%) |
Feb 10, 2006 | 10.52 | 10.66 | 10.45 | 10.59 | 672,734 | +0.03(+0.29%) |
Feb 09, 2006 | 10.55 | 10.66 | 10.53 | 10.56 | 382,352 | +0.01(+0.13%) |
Feb 08, 2006 | 10.55 | 10.57 | 10.50 | 10.55 | 871,403 | -0.00(-0.04%) |
Feb 07, 2006 | 10.62 | 10.69 | 10.52 | 10.55 | 991,792 | -0.07(-0.62%) |
Feb 06, 2006 | 10.48 | 10.62 | 10.44 | 10.62 | 1,053,279 | +0.12(+1.11%) |
Feb 03, 2006 | 10.45 | 10.50 | 10.34 | 10.50 | 1,064,646 | +0.03(+0.31%) |
Feb 02, 2006 | 10.74 | 10.75 | 10.45 | 10.47 | 1,177,543 | -0.29(-2.73%) |
Feb 01, 2006 | 10.63 | 10.80 | 10.61 | 10.76 | 1,114,248 | +0.07(+0.62%) |
Jan 31, 2006 | 10.91 | 10.96 | 10.68 | 10.70 | 1,228,179 | -0.24(-2.19%) |
Jan 30, 2006 | 10.89 | 11.01 | 10.69 | 10.94 | 1,209,320 | +0.10(+0.91%) |
Jan 27, 2006 | 10.72 | 10.84 | 10.65 | 10.84 | 1,093,064 | +0.12(+1.14%) |
Jan 26, 2006 | 10.70 | 10.80 | 10.67 | 10.72 | 808,366 | +0.02(+0.18%) |
Jan 25, 2006 | 10.72 | 10.82 | 10.69 | 10.70 | 1,037,003 | -0.01(-0.11%) |
Jan 24, 2006 | 10.70 | 10.77 | 10.66 | 10.71 | 1,247,814 | +0.06(+0.55%) |
Jan 23, 2006 | 10.69 | 10.81 | 10.63 | 10.65 | 909,638 | +0.01(+0.07%) |
Jan 20, 2006 | 10.67 | 10.67 | 10.50 | 10.64 | 2,188,970 | -0.03(-0.29%) |
Jan 19, 2006 | 10.51 | 10.69 | 10.51 | 10.67 | 1,144,217 | +0.18(+1.71%) |
Jan 18, 2006 | 10.49 | 10.53 | 10.43 | 10.49 | 666,534 | +0.01(+0.06%) |
Jan 17, 2006 | 10.50 | 10.56 | 10.45 | 10.49 | 639,407 | -0.06(-0.61%) |
Jan 13, 2006 | 10.59 | 10.62 | 10.52 | 10.55 | 596,005 | -0.03(-0.24%) |
Jan 12, 2006 | 10.68 | 10.69 | 10.58 | 10.58 | 944,773 | -0.10(-0.94%) |
Jan 11, 2006 | 10.64 | 10.79 | 10.64 | 10.68 | 1,078,597 | -0.09(-0.83%) |
Jan 10, 2006 | 10.84 | 10.86 | 10.70 | 10.77 | 942,965 | -0.10(-0.93%) |
Jan 09, 2006 | 10.90 | 10.95 | 10.84 | 10.87 | 674,542 | -0.07(-0.60%) |
Jan 06, 2006 | 10.78 | 10.98 | 10.76 | 10.93 | 1,196,919 | +0.20(+1.82%) |
Jan 05, 2006 | 10.74 | 10.77 | 10.64 | 10.74 | 945,031 | -0.02(-0.18%) |
Jan 04, 2006 | 10.72 | 10.83 | 10.65 | 10.76 | 1,350,636 | +0.04(+0.38%) |
Jan 03, 2006 | 10.75 | 10.75 | 10.34 | 10.72 | 4,033,048 | -0.15(-1.42%) |
Dec 30, 2005 | 10.92 | 10.92 | 10.84 | 10.87 | 411,029 | -0.05(-0.46%) |
Dec 29, 2005 | 10.86 | 10.96 | 10.84 | 10.92 | 653,358 | +0.06(+0.57%) |
Dec 28, 2005 | 10.88 | 10.89 | 10.82 | 10.86 | 686,426 | +0.04(+0.39%) |
Dec 27, 2005 | 10.83 | 10.88 | 10.75 | 10.82 | 579,729 | +0.01(+0.05%) |
Dec 23, 2005 | 10.82 | 10.88 | 10.76 | 10.81 | 964,407 | -0.01(-0.05%) |
Dec 22, 2005 | 10.79 | 10.89 | 10.77 | 10.82 | 1,163,851 | +0.02(+0.14%) |
Dec 21, 2005 | 10.74 | 10.88 | 10.69 | 10.80 | 1,100,556 | +0.10(+0.96%) |
Dec 20, 2005 | 10.44 | 10.70 | 10.44 | 10.70 | 1,803,775 | +0.29(+2.77%) |
Dec 19, 2005 | 10.48 | 10.54 | 10.40 | 10.41 | 530,385 | -0.09(-0.87%) |
Dec 16, 2005 | 10.49 | 10.57 | 10.43 | 10.50 | 999,026 | +0.03(+0.24%) |
Dec 15, 2005 | 10.55 | 10.62 | 10.44 | 10.48 | 598,589 | -0.07(-0.66%) |
Dec 14, 2005 | 10.31 | 10.55 | 10.30 | 10.55 | 1,330,743 | +0.24(+2.33%) |
Dec 13, 2005 | 10.27 | 10.38 | 10.27 | 10.31 | 435,314 | +0.02(+0.21%) |
Dec 12, 2005 | 10.25 | 10.35 | 10.20 | 10.28 | 363,493 | +0.08(+0.80%) |
Dec 09, 2005 | 10.22 | 10.26 | 10.13 | 10.20 | 765,997 | -0.02(-0.17%) |
Dec 08, 2005 | 10.25 | 10.34 | 10.21 | 10.22 | 898,529 | -0.03(-0.28%) |
Dec 07, 2005 | 10.12 | 10.38 | 10.12 | 10.25 | 915,063 | +0.13(+1.28%) |
Dec 06, 2005 | 10.15 | 10.20 | 10.10 | 10.12 | 499,125 | +0.00(+0.04%) |
Dec 05, 2005 | 10.21 | 10.23 | 10.05 | 10.12 | 528,318 | -0.11(-1.06%) |
Dec 02, 2005 | 10.16 | 10.24 | 10.14 | 10.22 | 424,980 | +0.03(+0.32%) |