Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.53 | 10.76 | 10.55 | 10.65 | 747,661 | +0.12(+1.12%) |
Feb 27, 2006 | 10.76 | 10.85 | 10.52 | 10.53 | 622,863 | -0.21(-1.96%) |
Feb 24, 2006 | 10.59 | 10.75 | 10.45 | 10.74 | 794,159 | +0.19(+1.76%) |
Feb 23, 2006 | 10.72 | 10.78 | 10.50 | 10.55 | 929,949 | -0.17(-1.62%) |
Feb 22, 2006 | 11.02 | 11.17 | 10.48 | 10.73 | 3,290,193 | -0.29(-2.59%) |
Feb 21, 2006 | 11.21 | 11.25 | 10.92 | 11.01 | 2,017,929 | -0.20(-1.83%) |
Feb 17, 2006 | 11.32 | 11.53 | 11.02 | 11.22 | 4,066,528 | +0.05(+0.44%) |
Feb 16, 2006 | 11.02 | 11.34 | 11.02 | 11.17 | 1,947,940 | +0.21(+1.93%) |
Feb 15, 2006 | 10.64 | 11.10 | 10.64 | 10.96 | 1,998,830 | +0.32(+3.03%) |
Feb 14, 2006 | 10.44 | 10.65 | 10.44 | 10.63 | 505,266 | +0.19(+1.84%) |
Feb 13, 2006 | 10.43 | 10.65 | 10.39 | 10.44 | 614,737 | -0.07(-0.65%) |
Feb 10, 2006 | 10.55 | 10.58 | 10.32 | 10.51 | 1,385,731 | -0.01(-0.12%) |
Feb 09, 2006 | 10.77 | 10.92 | 10.48 | 10.52 | 896,162 | -0.20(-1.91%) |
Feb 08, 2006 | 10.98 | 11.04 | 10.61 | 10.73 | 1,464,379 | -0.20(-1.87%) |
Feb 07, 2006 | 11.19 | 11.35 | 10.89 | 10.93 | 1,526,082 | -0.19(-1.73%) |
Feb 06, 2006 | 11.17 | 11.30 | 11.07 | 11.12 | 583,872 | -0.02(-0.17%) |
Feb 03, 2006 | 11.22 | 11.32 | 11.10 | 11.14 | 1,020,932 | -0.06(-0.50%) |
Feb 02, 2006 | 11.18 | 11.36 | 11.17 | 11.20 | 670,251 | -0.02(-0.17%) |
Feb 01, 2006 | 11.23 | 11.24 | 11.10 | 11.22 | 833,415 | -0.02(-0.22%) |
Jan 31, 2006 | 10.82 | 11.32 | 10.82 | 11.24 | 1,211,142 | +0.38(+3.54%) |
Jan 30, 2006 | 10.79 | 10.95 | 10.79 | 10.86 | 878,499 | +0.05(+0.46%) |
Jan 27, 2006 | 10.76 | 10.96 | 10.67 | 10.81 | 1,691,716 | +0.05(+0.46%) |
Jan 26, 2006 | 11.12 | 11.28 | 10.73 | 10.76 | 1,284,182 | -0.36(-3.24%) |
Jan 25, 2006 | 10.90 | 11.12 | 10.73 | 11.12 | 927,496 | +0.15(+1.36%) |
Jan 24, 2006 | 11.14 | 11.31 | 10.91 | 10.97 | 745,388 | -0.09(-0.79%) |
Jan 23, 2006 | 10.89 | 11.35 | 10.89 | 11.05 | 1,585,521 | +0.22(+2.06%) |
Jan 20, 2006 | 10.89 | 10.96 | 10.76 | 10.83 | 854,163 | -0.02(-0.23%) |
Jan 19, 2006 | 10.96 | 11.09 | 10.84 | 10.86 | 933,813 | -0.02(-0.23%) |
Jan 18, 2006 | 11.04 | 11.09 | 10.67 | 10.88 | 1,682,575 | -0.30(-2.66%) |
Jan 17, 2006 | 11.35 | 11.40 | 11.07 | 11.18 | 1,293,789 | -0.24(-2.12%) |
Jan 13, 2006 | 11.45 | 11.63 | 11.30 | 11.42 | 596,541 | -0.06(-0.49%) |
Jan 12, 2006 | 11.34 | 11.53 | 11.31 | 11.48 | 1,057,149 | +0.15(+1.31%) |
Jan 11, 2006 | 11.35 | 11.36 | 11.10 | 11.33 | 1,858,363 | -0.02(-0.16%) |
Jan 10, 2006 | 11.18 | 11.41 | 11.17 | 11.35 | 1,811,362 | +0.12(+1.11%) |
Jan 09, 2006 | 11.11 | 11.44 | 11.09 | 11.22 | 2,327,170 | +0.06(+0.50%) |
Jan 06, 2006 | 11.28 | 11.35 | 11.04 | 11.17 | 2,767,173 | -0.22(-1.96%) |
Jan 05, 2006 | 11.93 | 12.06 | 11.37 | 11.39 | 3,095,556 | -0.51(-4.33%) |
Jan 04, 2006 | 11.99 | 12.08 | 11.85 | 11.90 | 1,526,651 | -0.07(-0.62%) |
Jan 03, 2006 | 12.03 | 12.08 | 11.77 | 11.98 | 1,611,713 | +0.04(+0.31%) |
Dec 30, 2005 | 11.99 | 12.03 | 11.90 | 11.94 | 667,016 | -0.11(-0.87%) |
Dec 29, 2005 | 12.00 | 12.18 | 12.00 | 12.05 | 623,710 | -0.01(-0.10%) |
Dec 28, 2005 | 12.07 | 12.13 | 11.94 | 12.06 | 769,407 | -0.01(-0.10%) |
Dec 27, 2005 | 12.47 | 12.50 | 12.07 | 12.07 | 1,494,162 | -0.40(-3.18%) |
Dec 23, 2005 | 12.34 | 12.52 | 12.27 | 12.47 | 668,664 | +0.17(+1.41%) |
Dec 22, 2005 | 12.04 | 12.31 | 12.04 | 12.30 | 1,026,291 | +0.24(+1.95%) |
Dec 21, 2005 | 11.95 | 12.14 | 11.77 | 12.06 | 1,379,278 | +0.09(+0.73%) |
Dec 20, 2005 | 11.88 | 12.12 | 11.70 | 11.97 | 1,323,479 | +0.07(+0.57%) |
Dec 19, 2005 | 12.29 | 12.30 | 11.85 | 11.90 | 1,061,307 | -0.47(-3.76%) |
Dec 16, 2005 | 12.48 | 12.52 | 12.20 | 12.37 | 1,725,267 | -0.03(-0.25%) |
Dec 15, 2005 | 12.32 | 12.50 | 11.95 | 12.40 | 2,420,543 | +0.01(+0.05%) |
Dec 14, 2005 | 12.16 | 12.49 | 12.10 | 12.39 | 1,457,249 | +0.27(+2.20%) |
Dec 13, 2005 | 12.07 | 12.15 | 12.03 | 12.13 | 1,046,873 | +0.08(+0.67%) |
Dec 12, 2005 | 11.75 | 12.16 | 11.50 | 12.05 | 1,976,858 | +0.37(+3.19%) |
Dec 09, 2005 | 11.54 | 11.80 | 11.45 | 11.67 | 906,754 | +0.17(+1.46%) |
Dec 08, 2005 | 11.45 | 11.85 | 11.33 | 11.51 | 1,276,970 | +0.09(+0.81%) |
Dec 07, 2005 | 12.29 | 12.34 | 11.38 | 11.41 | 3,487,322 | -0.90(-7.30%) |
Dec 06, 2005 | 12.63 | 12.66 | 12.30 | 12.31 | 870,852 | -0.20(-1.64%) |
Dec 05, 2005 | 12.50 | 12.61 | 12.35 | 12.52 | 1,050,482 | +0.02(+0.15%) |
Dec 02, 2005 | 12.10 | 12.60 | 11.91 | 12.50 | 2,163,226 | +0.46(+3.81%) |