Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.05 | 11.22 | 11.08 | 11.21 | 502,500 | +0.16(+1.45%) |
Feb 27, 2006 | 11.07 | 11.08 | 11.01 | 11.05 | 580,000 | -0.10(-0.90%) |
Feb 24, 2006 | 11.05 | 11.15 | 11.03 | 11.15 | 419,000 | +0.20(+1.86%) |
Feb 23, 2006 | 11.03 | 11.04 | 10.92 | 10.95 | 811,500 | -0.12(-1.10%) |
Feb 22, 2006 | 11.02 | 11.08 | 11.00 | 11.07 | 670,500 | +0.04(+0.34%) |
Feb 21, 2006 | 11.06 | 11.08 | 11.02 | 11.03 | 916,500 | +0.02(+0.20%) |
Feb 17, 2006 | 10.95 | 11.05 | 10.95 | 11.01 | 612,000 | +0.09(+0.79%) |
Feb 16, 2006 | 10.72 | 10.92 | 10.70 | 10.92 | 1,556,500 | +0.16(+1.47%) |
Feb 15, 2006 | 10.83 | 10.87 | 10.69 | 10.76 | 995,000 | -0.15(-1.37%) |
Feb 14, 2006 | 10.79 | 10.92 | 10.75 | 10.91 | 1,008,500 | +0.17(+1.60%) |
Feb 13, 2006 | 10.94 | 10.99 | 10.72 | 10.74 | 1,007,000 | -0.23(-2.13%) |
Feb 10, 2006 | 11.17 | 11.17 | 10.91 | 10.98 | 618,000 | -0.27(-2.44%) |
Feb 09, 2006 | 11.15 | 11.29 | 11.13 | 11.25 | 797,000 | +0.27(+2.44%) |
Feb 08, 2006 | 10.98 | 11.02 | 10.90 | 10.98 | 1,224,000 | +0.07(+0.60%) |
Feb 07, 2006 | 11.21 | 11.21 | 10.88 | 10.92 | 1,875,500 | -0.45(-3.99%) |
Feb 06, 2006 | 11.37 | 11.44 | 11.35 | 11.37 | 1,125,000 | +0.05(+0.48%) |
Feb 03, 2006 | 11.44 | 11.45 | 11.27 | 11.32 | 1,006,500 | -0.10(-0.88%) |
Feb 02, 2006 | 11.41 | 11.47 | 11.35 | 11.42 | 927,000 | +0.05(+0.44%) |
Feb 01, 2006 | 11.38 | 11.39 | 11.23 | 11.37 | 1,002,000 | +0.01(+0.07%) |
Jan 31, 2006 | 11.34 | 11.42 | 11.32 | 11.36 | 878,000 | +0.00(+0.04%) |
Jan 30, 2006 | 11.20 | 11.35 | 11.20 | 11.35 | 1,154,000 | +0.21(+1.90%) |
Jan 27, 2006 | 11.21 | 11.25 | 11.12 | 11.14 | 841,000 | -0.03(-0.25%) |
Jan 26, 2006 | 11.11 | 11.20 | 11.07 | 11.17 | 924,000 | -0.08(-0.69%) |
Jan 25, 2006 | 11.27 | 11.31 | 11.14 | 11.25 | 860,000 | +0.09(+0.84%) |
Jan 24, 2006 | 11.12 | 11.15 | 11.07 | 11.15 | 678,000 | -0.01(-0.11%) |
Jan 23, 2006 | 11.13 | 11.18 | 11.06 | 11.17 | 1,350,000 | +0.12(+1.09%) |
Jan 20, 2006 | 11.25 | 11.33 | 11.01 | 11.05 | 1,537,500 | -0.07(-0.67%) |
Jan 19, 2006 | 11.02 | 11.15 | 11.01 | 11.12 | 1,647,000 | +0.30(+2.77%) |
Jan 18, 2006 | 10.95 | 10.95 | 10.81 | 10.82 | 840,000 | -0.25(-2.24%) |
Jan 17, 2006 | 11.06 | 11.18 | 11.02 | 11.07 | 1,433,000 | -0.04(-0.36%) |
Jan 13, 2006 | 10.93 | 11.12 | 10.91 | 11.11 | 695,000 | +0.21(+1.95%) |
Jan 12, 2006 | 10.86 | 10.94 | 10.82 | 10.90 | 1,079,000 | -0.01(-0.13%) |
Jan 11, 2006 | 10.86 | 10.97 | 10.82 | 10.91 | 793,500 | +0.09(+0.81%) |
Jan 10, 2006 | 10.81 | 10.89 | 10.76 | 10.82 | 1,113,000 | -0.11(-0.99%) |
Jan 09, 2006 | 10.70 | 11.01 | 10.68 | 10.93 | 702,500 | +0.17(+1.54%) |
Jan 06, 2006 | 10.64 | 10.79 | 10.63 | 10.76 | 984,500 | +0.29(+2.79%) |
Jan 05, 2006 | 10.52 | 10.54 | 10.44 | 10.47 | 723,000 | -0.19(-1.78%) |
Jan 04, 2006 | 10.59 | 10.68 | 10.54 | 10.66 | 898,500 | +0.02(+0.19%) |
Jan 03, 2006 | 10.47 | 10.65 | 10.46 | 10.64 | 1,109,500 | +0.30(+2.86%) |
Dec 30, 2005 | 10.25 | 10.35 | 10.25 | 10.35 | 1,327,500 | +0.03(+0.25%) |
Dec 29, 2005 | 10.31 | 10.44 | 10.19 | 10.32 | 577,000 | +0.02(+0.23%) |
Dec 28, 2005 | 10.32 | 10.34 | 10.25 | 10.30 | 620,000 | +0.17(+1.64%) |
Dec 27, 2005 | 10.13 | 10.15 | 10.10 | 10.13 | 561,000 | +0.09(+0.94%) |
Dec 23, 2005 | 10.03 | 10.10 | 10.03 | 10.04 | 237,500 | -0.01(-0.14%) |
Dec 22, 2005 | 9.918 | 10.07 | 9.898 | 10.05 | 489,500 | +0.17(+1.70%) |
Dec 21, 2005 | 9.830 | 9.888 | 9.764 | 9.882 | 939,000 | +0.06(+0.63%) |
Dec 20, 2005 | 10.08 | 10.09 | 9.814 | 9.820 | 703,000 | -0.23(-2.33%) |
Dec 19, 2005 | 10.12 | 10.16 | 10.03 | 10.05 | 786,500 | +0.02(+0.18%) |
Dec 16, 2005 | 10.08 | 10.12 | 10.01 | 10.04 | 491,000 | -0.01(-0.10%) |
Dec 15, 2005 | 10.09 | 10.16 | 10.03 | 10.05 | 465,500 | -0.03(-0.32%) |
Dec 14, 2005 | 10.21 | 10.25 | 10.06 | 10.08 | 1,550,000 | -0.25(-2.44%) |
Dec 13, 2005 | 10.46 | 10.46 | 10.32 | 10.33 | 1,917,000 | -0.20(-1.92%) |
Dec 12, 2005 | 10.64 | 10.76 | 10.47 | 10.53 | 1,371,000 | +0.06(+0.53%) |
Dec 09, 2005 | 10.45 | 10.59 | 10.43 | 10.48 | 826,000 | +0.08(+0.81%) |
Dec 08, 2005 | 10.27 | 10.39 | 10.26 | 10.39 | 551,000 | +0.11(+1.09%) |
Dec 07, 2005 | 10.25 | 10.30 | 10.23 | 10.28 | 557,000 | +0.09(+0.86%) |
Dec 06, 2005 | 10.08 | 10.19 | 10.04 | 10.19 | 387,500 | +0.04(+0.35%) |
Dec 05, 2005 | 10.10 | 10.17 | 10.07 | 10.16 | 662,000 | +0.09(+0.89%) |
Dec 02, 2005 | 9.996 | 10.08 | 9.982 | 10.07 | 465,000 | +0.03(+0.32%) |