Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.75 | 10.75 | 10.47 | 10.53 | 721,017 | -0.22(-2.02%) |
Feb 27, 2006 | 10.73 | 10.80 | 10.66 | 10.75 | 374,070 | +0.01(+0.06%) |
Feb 24, 2006 | 10.59 | 10.77 | 10.47 | 10.74 | 232,159 | +0.14(+1.34%) |
Feb 23, 2006 | 10.68 | 10.68 | 10.53 | 10.60 | 324,022 | -0.12(-1.10%) |
Feb 22, 2006 | 10.71 | 10.77 | 10.65 | 10.72 | 350,822 | +0.02(+0.17%) |
Feb 21, 2006 | 10.70 | 10.78 | 10.65 | 10.70 | 248,465 | +0.01(+0.06%) |
Feb 17, 2006 | 10.72 | 10.72 | 10.59 | 10.69 | 296,414 | -0.02(-0.23%) |
Feb 16, 2006 | 10.41 | 10.74 | 10.34 | 10.72 | 701,805 | +0.30(+2.91%) |
Feb 15, 2006 | 10.39 | 10.43 | 10.22 | 10.41 | 147,561 | +0.04(+0.42%) |
Feb 14, 2006 | 10.34 | 10.41 | 10.26 | 10.37 | 222,795 | +0.06(+0.54%) |
Feb 13, 2006 | 10.31 | 10.35 | 10.23 | 10.31 | 224,087 | -0.03(-0.30%) |
Feb 10, 2006 | 10.23 | 10.37 | 10.21 | 10.34 | 235,711 | +0.09(+0.85%) |
Feb 09, 2006 | 10.39 | 10.39 | 10.23 | 10.26 | 251,209 | -0.14(-1.37%) |
Feb 08, 2006 | 10.36 | 10.46 | 10.32 | 10.40 | 230,867 | +0.04(+0.42%) |
Feb 07, 2006 | 10.52 | 10.52 | 10.32 | 10.36 | 354,858 | -0.14(-1.36%) |
Feb 06, 2006 | 10.39 | 10.51 | 10.35 | 10.50 | 365,998 | +0.12(+1.19%) |
Feb 03, 2006 | 10.37 | 10.41 | 10.28 | 10.38 | 260,735 | -0.02(-0.24%) |
Feb 02, 2006 | 10.41 | 10.46 | 10.31 | 10.40 | 621,567 | -0.03(-0.30%) |
Feb 01, 2006 | 10.44 | 10.46 | 10.34 | 10.43 | 514,044 | -0.01(-0.06%) |
Jan 31, 2006 | 10.38 | 10.45 | 10.34 | 10.44 | 624,634 | +0.00(+0.00%) |
Jan 30, 2006 | 10.42 | 10.47 | 10.36 | 10.44 | 416,046 | -0.05(-0.47%) |
Jan 27, 2006 | 10.49 | 10.52 | 10.46 | 10.49 | 375,361 | +0.00(+0.00%) |
Jan 26, 2006 | 10.47 | 10.52 | 10.45 | 10.49 | 367,451 | +0.02(+0.24%) |
Jan 25, 2006 | 10.41 | 10.49 | 10.38 | 10.46 | 332,255 | +0.04(+0.42%) |
Jan 24, 2006 | 10.41 | 10.46 | 10.33 | 10.42 | 297,060 | +0.01(+0.12%) |
Jan 23, 2006 | 10.31 | 10.44 | 10.27 | 10.41 | 491,441 | +0.20(+1.94%) |
Jan 20, 2006 | 10.36 | 10.37 | 10.20 | 10.21 | 631,899 | -0.17(-1.61%) |
Jan 19, 2006 | 10.28 | 10.38 | 10.23 | 10.38 | 451,725 | +0.09(+0.90%) |
Jan 18, 2006 | 10.19 | 10.29 | 10.19 | 10.28 | 568,774 | +0.09(+0.91%) |
Jan 17, 2006 | 10.23 | 10.24 | 10.10 | 10.19 | 501,451 | -0.09(-0.90%) |
Jan 13, 2006 | 10.34 | 10.36 | 10.21 | 10.28 | 1,856,467 | -0.04(-0.42%) |
Jan 12, 2006 | 10.33 | 10.44 | 10.28 | 10.33 | 944,781 | +0.04(+0.42%) |
Jan 11, 2006 | 10.22 | 10.28 | 10.15 | 10.28 | 1,118,982 | +0.09(+0.85%) |
Jan 10, 2006 | 10.09 | 10.28 | 10.07 | 10.20 | 1,315,623 | +0.12(+1.17%) |
Jan 09, 2006 | 10.03 | 10.10 | 9.979 | 10.08 | 555,051 | +0.07(+0.74%) |
Jan 06, 2006 | 10.03 | 10.03 | 9.960 | 10.00 | 300,612 | -0.02(-0.25%) |
Jan 05, 2006 | 9.917 | 10.03 | 9.910 | 10.03 | 695,024 | +0.08(+0.81%) |
Jan 04, 2006 | 9.725 | 9.948 | 9.725 | 9.948 | 742,974 | +0.24(+2.49%) |
Jan 03, 2006 | 9.743 | 9.799 | 9.502 | 9.706 | 992,569 | -0.10(-1.01%) |
Dec 30, 2005 | 9.805 | 9.811 | 9.694 | 9.805 | 417,014 | -0.02(-0.25%) |
Dec 29, 2005 | 9.805 | 9.848 | 9.787 | 9.830 | 302,065 | +0.04(+0.44%) |
Dec 28, 2005 | 9.756 | 9.842 | 9.743 | 9.787 | 496,930 | -0.01(-0.06%) |
Dec 27, 2005 | 9.836 | 9.842 | 9.725 | 9.793 | 256,537 | -0.02(-0.25%) |
Dec 23, 2005 | 9.762 | 9.848 | 9.737 | 9.818 | 269,291 | +0.02(+0.19%) |
Dec 22, 2005 | 9.793 | 9.848 | 9.718 | 9.799 | 535,516 | -0.01(-0.13%) |
Dec 21, 2005 | 9.749 | 9.842 | 9.632 | 9.811 | 526,798 | +0.07(+0.76%) |
Dec 20, 2005 | 9.539 | 9.774 | 9.539 | 9.737 | 707,294 | +0.07(+0.77%) |
Dec 19, 2005 | 9.694 | 9.861 | 9.545 | 9.663 | 534,709 | +0.05(+0.52%) |
Dec 16, 2005 | 9.384 | 9.787 | 9.360 | 9.613 | 2,043,744 | +0.25(+2.65%) |
Dec 15, 2005 | 9.446 | 9.483 | 9.341 | 9.365 | 305,455 | -0.11(-1.18%) |
Dec 14, 2005 | 9.396 | 9.477 | 9.353 | 9.477 | 603,807 | +0.09(+0.92%) |
Dec 13, 2005 | 9.427 | 9.489 | 9.359 | 9.390 | 473,198 | -0.02(-0.26%) |
Dec 12, 2005 | 9.427 | 9.427 | 9.310 | 9.415 | 459,798 | +0.01(+0.07%) |
Dec 09, 2005 | 9.322 | 9.471 | 9.297 | 9.409 | 186,308 | +0.06(+0.66%) |
Dec 08, 2005 | 9.272 | 9.347 | 9.217 | 9.347 | 349,530 | +0.09(+0.94%) |
Dec 07, 2005 | 9.279 | 9.316 | 9.198 | 9.260 | 394,251 | -0.02(-0.27%) |
Dec 06, 2005 | 9.334 | 9.365 | 9.167 | 9.285 | 506,294 | -0.01(-0.13%) |
Dec 05, 2005 | 9.353 | 9.365 | 9.173 | 9.297 | 637,227 | -0.11(-1.12%) |
Dec 02, 2005 | 9.105 | 9.471 | 9.105 | 9.403 | 1,036,321 | +0.17(+1.88%) |