Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.65 | 10.82 | 10.62 | 10.75 | 25,500 | +0.10(+0.94%) |
Feb 27, 2006 | 10.68 | 10.75 | 10.61 | 10.65 | 18,400 | -0.07(-0.65%) |
Feb 24, 2006 | 10.74 | 10.74 | 10.69 | 10.72 | 12,900 | -0.03(-0.28%) |
Feb 23, 2006 | 10.74 | 10.80 | 10.63 | 10.75 | 22,800 | +0.01(+0.09%) |
Feb 22, 2006 | 10.20 | 10.77 | 10.20 | 10.74 | 22,600 | +0.46(+4.47%) |
Feb 21, 2006 | 10.26 | 10.28 | 10.16 | 10.28 | 19,000 | -0.08(-0.77%) |
Feb 17, 2006 | 10.60 | 10.63 | 10.21 | 10.36 | 18,800 | -0.18(-1.71%) |
Feb 16, 2006 | 10.50 | 10.54 | 10.48 | 10.54 | 9,700 | +0.04(+0.38%) |
Feb 15, 2006 | 10.34 | 10.52 | 10.27 | 10.50 | 60,200 | +0.16(+1.55%) |
Feb 14, 2006 | 10.45 | 10.45 | 10.20 | 10.34 | 13,000 | -0.06(-0.58%) |
Feb 13, 2006 | 10.42 | 10.42 | 10.33 | 10.40 | 9,700 | -0.01(-0.10%) |
Feb 10, 2006 | 10.45 | 10.50 | 10.27 | 10.41 | 51,300 | -0.09(-0.86%) |
Feb 09, 2006 | 10.48 | 10.59 | 10.48 | 10.50 | 19,500 | +0.10(+0.96%) |
Feb 08, 2006 | 10.68 | 10.70 | 10.30 | 10.40 | 74,500 | -0.23(-2.16%) |
Feb 07, 2006 | 10.71 | 10.79 | 10.60 | 10.63 | 17,500 | +0.02(+0.19%) |
Feb 06, 2006 | 10.40 | 10.61 | 10.31 | 10.61 | 68,800 | +0.21(+2.02%) |
Feb 03, 2006 | 10.25 | 10.46 | 10.25 | 10.40 | 35,600 | +0.10(+0.97%) |
Feb 02, 2006 | 10.55 | 10.57 | 10.30 | 10.30 | 16,800 | -0.20(-1.90%) |
Feb 01, 2006 | 10.42 | 10.64 | 10.42 | 10.50 | 29,800 | +0.01(+0.10%) |
Jan 31, 2006 | 10.40 | 10.50 | 10.30 | 10.49 | 15,600 | +0.04(+0.38%) |
Jan 30, 2006 | 10.25 | 10.55 | 10.22 | 10.45 | 8,200 | +0.17(+1.65%) |
Jan 27, 2006 | 10.57 | 10.60 | 10.22 | 10.28 | 19,700 | -0.22(-2.10%) |
Jan 26, 2006 | 10.30 | 10.50 | 10.24 | 10.50 | 24,000 | +0.25(+2.44%) |
Jan 25, 2006 | 10.40 | 10.59 | 10.20 | 10.25 | 28,800 | -0.19(-1.82%) |
Jan 24, 2006 | 10.57 | 10.57 | 10.15 | 10.44 | 56,300 | -0.18(-1.69%) |
Jan 23, 2006 | 10.85 | 10.85 | 10.57 | 10.62 | 30,900 | -0.16(-1.48%) |
Jan 20, 2006 | 11.00 | 11.00 | 10.71 | 10.78 | 95,000 | -0.22(-2.00%) |
Jan 19, 2006 | 10.80 | 11.10 | 10.80 | 11.00 | 321,600 | +0.22(+2.04%) |
Jan 18, 2006 | 10.70 | 10.78 | 10.63 | 10.78 | 74,200 | +0.16(+1.51%) |
Jan 17, 2006 | 10.79 | 10.79 | 10.35 | 10.62 | 55,600 | -0.07(-0.65%) |
Jan 13, 2006 | 10.75 | 11.01 | 10.52 | 10.69 | 142,300 | -0.06(-0.56%) |
Jan 12, 2006 | 10.30 | 10.84 | 10.30 | 10.75 | 43,800 | +0.35(+3.37%) |
Jan 11, 2006 | 10.30 | 10.48 | 10.30 | 10.40 | 45,600 | +0.10(+0.97%) |
Jan 10, 2006 | 10.25 | 10.35 | 10.16 | 10.30 | 22,600 | +0.05(+0.49%) |
Jan 09, 2006 | 10.10 | 10.36 | 10.10 | 10.25 | 88,600 | +0.11(+1.08%) |
Jan 06, 2006 | 10.13 | 10.14 | 10.05 | 10.14 | 70,800 | +0.01(+0.10%) |
Jan 05, 2006 | 9.990 | 10.13 | 9.990 | 10.13 | 31,800 | +0.13(+1.30%) |
Jan 04, 2006 | 10.10 | 10.14 | 9.920 | 10.00 | 44,100 | -0.20(-1.96%) |
Jan 03, 2006 | 10.35 | 10.42 | 9.850 | 10.20 | 57,700 | -0.14(-1.35%) |
Dec 30, 2005 | 10.20 | 10.34 | 10.15 | 10.34 | 76,800 | +0.13(+1.27%) |
Dec 29, 2005 | 9.870 | 10.22 | 9.810 | 10.21 | 27,400 | +0.26(+2.61%) |
Dec 28, 2005 | 9.950 | 9.960 | 9.900 | 9.950 | 10,700 | -0.03(-0.30%) |
Dec 27, 2005 | 10.05 | 10.08 | 9.920 | 9.980 | 29,600 | -0.09(-0.89%) |
Dec 23, 2005 | 9.950 | 10.07 | 9.950 | 10.07 | 16,000 | +0.07(+0.70%) |
Dec 22, 2005 | 10.03 | 10.05 | 9.780 | 10.00 | 58,700 | +0.00(+0.00%) |
Dec 21, 2005 | 10.00 | 10.29 | 9.810 | 10.00 | 375,800 | -0.04(-0.40%) |
Dec 20, 2005 | 10.00 | 10.04 | 9.940 | 10.04 | 286,500 | -0.02(-0.20%) |
Dec 19, 2005 | 10.02 | 10.07 | 9.950 | 10.06 | 54,900 | +0.02(+0.20%) |
Dec 16, 2005 | 10.10 | 10.20 | 9.950 | 10.04 | 87,400 | -0.07(-0.69%) |
Dec 15, 2005 | 10.35 | 10.37 | 9.941 | 10.11 | 474,500 | -0.26(-2.51%) |
Dec 14, 2005 | 10.35 | 10.42 | 10.34 | 10.37 | 35,400 | -0.03(-0.29%) |
Dec 13, 2005 | 10.45 | 10.50 | 10.17 | 10.40 | 53,800 | -0.04(-0.38%) |
Dec 12, 2005 | 10.42 | 10.51 | 10.30 | 10.44 | 155,500 | -0.06(-0.57%) |
Dec 09, 2005 | 10.45 | 10.65 | 10.40 | 10.50 | 110,800 | +0.00(+0.00%) |
Dec 08, 2005 | 10.50 | 10.66 | 10.40 | 10.50 | 295,700 | -0.19(-1.78%) |
Dec 07, 2005 | 10.82 | 10.88 | 10.62 | 10.69 | 145,200 | -0.03(-0.28%) |
Dec 06, 2005 | 10.60 | 10.75 | 10.60 | 10.72 | 47,100 | +0.12(+1.13%) |
Dec 05, 2005 | 10.80 | 10.86 | 10.10 | 10.60 | 162,700 | -0.20(-1.85%) |
Dec 02, 2005 | 10.26 | 10.84 | 10.23 | 10.80 | 139,000 | +0.57(+5.57%) |