Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.67 | 11.62 | 10.80 | 11.03 | 144,490 | -0.63(-5.44%) |
Feb 27, 2006 | 11.54 | 11.71 | 11.37 | 11.67 | 30,459 | +0.22(+1.95%) |
Feb 24, 2006 | 11.28 | 11.59 | 11.13 | 11.44 | 33,000 | +0.07(+0.63%) |
Feb 23, 2006 | 11.25 | 11.41 | 11.11 | 11.37 | 90,142 | +0.03(+0.24%) |
Feb 22, 2006 | 11.18 | 11.44 | 11.08 | 11.34 | 24,304 | +0.11(+0.95%) |
Feb 21, 2006 | 11.43 | 11.58 | 11.03 | 11.24 | 42,501 | -0.35(-3.01%) |
Feb 17, 2006 | 11.71 | 11.71 | 11.33 | 11.59 | 29,581 | -0.04(-0.31%) |
Feb 16, 2006 | 11.74 | 11.75 | 11.43 | 11.62 | 21,478 | -0.11(-0.91%) |
Feb 15, 2006 | 11.33 | 11.73 | 11.33 | 11.73 | 81,872 | +0.33(+2.90%) |
Feb 14, 2006 | 11.11 | 11.56 | 11.00 | 11.40 | 27,673 | +0.36(+3.24%) |
Feb 13, 2006 | 11.07 | 11.13 | 10.96 | 11.04 | 17,254 | -0.01(-0.08%) |
Feb 10, 2006 | 11.03 | 11.11 | 10.67 | 11.05 | 26,959 | +0.02(+0.16%) |
Feb 09, 2006 | 10.87 | 11.28 | 10.87 | 11.03 | 8,016 | +0.04(+0.41%) |
Feb 08, 2006 | 11.21 | 11.21 | 10.83 | 10.99 | 42,863 | -0.17(-1.52%) |
Feb 07, 2006 | 11.49 | 11.49 | 11.05 | 11.16 | 17,754 | -0.33(-2.88%) |
Feb 06, 2006 | 10.99 | 11.49 | 10.99 | 11.49 | 29,212 | +0.43(+3.88%) |
Feb 03, 2006 | 11.02 | 11.22 | 10.99 | 11.06 | 27,261 | +0.01(+0.08%) |
Feb 02, 2006 | 11.36 | 11.36 | 11.03 | 11.05 | 65,745 | -0.40(-3.51%) |
Feb 01, 2006 | 11.56 | 11.59 | 11.37 | 11.45 | 158,719 | -0.10(-0.85%) |
Jan 31, 2006 | 10.88 | 11.62 | 10.76 | 11.55 | 146,471 | +0.49(+4.45%) |
Jan 30, 2006 | 11.01 | 11.06 | 10.89 | 11.06 | 30,507 | -0.04(-0.32%) |
Jan 27, 2006 | 10.95 | 11.16 | 10.75 | 11.09 | 22,619 | +0.14(+1.31%) |
Jan 26, 2006 | 10.83 | 10.98 | 10.72 | 10.95 | 24,966 | +0.13(+1.16%) |
Jan 25, 2006 | 10.68 | 10.83 | 10.59 | 10.83 | 43,515 | +0.00(+0.00%) |
Jan 24, 2006 | 10.40 | 10.83 | 10.37 | 10.83 | 22,279 | +0.56(+5.49%) |
Jan 23, 2006 | 10.22 | 10.27 | 10.10 | 10.26 | 153,997 | +0.08(+0.79%) |
Jan 20, 2006 | 10.41 | 10.41 | 10.15 | 10.18 | 103,992 | -0.10(-0.96%) |
Jan 19, 2006 | 10.08 | 10.32 | 10.01 | 10.28 | 37,227 | +0.21(+2.13%) |
Jan 18, 2006 | 10.01 | 10.11 | 10.01 | 10.07 | 30,572 | -0.05(-0.53%) |
Jan 17, 2006 | 10.06 | 10.13 | 9.922 | 10.12 | 57,228 | +0.11(+1.07%) |
Jan 13, 2006 | 9.904 | 10.03 | 9.904 | 10.01 | 27,355 | +0.04(+0.45%) |
Jan 12, 2006 | 9.887 | 9.985 | 9.842 | 9.967 | 28,638 | +0.04(+0.45%) |
Jan 11, 2006 | 10.04 | 10.04 | 9.896 | 9.922 | 34,711 | -0.12(-1.16%) |
Jan 10, 2006 | 9.797 | 10.04 | 9.797 | 10.04 | 16,189 | +0.14(+1.45%) |
Jan 09, 2006 | 9.663 | 10.01 | 9.539 | 9.896 | 29,094 | +0.16(+1.65%) |
Jan 06, 2006 | 9.994 | 10.01 | 9.735 | 9.735 | 55,494 | -0.09(-0.91%) |
Jan 05, 2006 | 9.770 | 10.01 | 9.770 | 9.824 | 40,167 | -0.01(-0.09%) |
Jan 04, 2006 | 9.645 | 9.922 | 9.645 | 9.833 | 33,744 | +0.21(+2.14%) |
Jan 03, 2006 | 9.529 | 9.627 | 9.243 | 9.627 | 46,312 | +0.15(+1.60%) |
Dec 30, 2005 | 9.529 | 9.654 | 9.413 | 9.475 | 71,825 | +0.00(+0.00%) |
Dec 29, 2005 | 9.189 | 9.699 | 9.189 | 9.475 | 100,551 | +0.26(+2.81%) |
Dec 28, 2005 | 9.127 | 9.261 | 9.118 | 9.216 | 14,990 | +0.18(+1.98%) |
Dec 27, 2005 | 9.002 | 9.216 | 9.002 | 9.037 | 80,769 | +0.13(+1.40%) |
Dec 23, 2005 | 9.055 | 9.109 | 8.912 | 8.912 | 12,514 | -0.04(-0.50%) |
Dec 22, 2005 | 8.939 | 8.993 | 8.769 | 8.957 | 25,411 | +0.06(+0.70%) |
Dec 21, 2005 | 8.850 | 8.984 | 8.850 | 8.894 | 53,514 | +0.04(+0.40%) |
Dec 20, 2005 | 8.930 | 8.966 | 8.733 | 8.859 | 65,021 | +0.04(+0.41%) |
Dec 19, 2005 | 8.894 | 9.011 | 8.733 | 8.823 | 103,326 | -0.07(-0.80%) |
Dec 16, 2005 | 8.957 | 9.073 | 8.885 | 8.894 | 165,989 | -0.11(-1.19%) |
Dec 15, 2005 | 9.011 | 9.037 | 8.939 | 9.002 | 34,004 | +0.06(+0.70%) |
Dec 14, 2005 | 8.939 | 9.109 | 8.939 | 8.939 | 27,635 | -0.04(-0.40%) |
Dec 13, 2005 | 9.091 | 9.136 | 8.939 | 8.975 | 24,551 | -0.10(-1.08%) |
Dec 12, 2005 | 9.189 | 9.189 | 9.046 | 9.073 | 46,301 | -0.05(-0.59%) |
Dec 09, 2005 | 9.261 | 9.261 | 9.091 | 9.127 | 20,131 | +0.03(+0.29%) |
Dec 08, 2005 | 9.019 | 9.288 | 9.019 | 9.100 | 65,516 | +0.04(+0.39%) |
Dec 07, 2005 | 8.903 | 9.198 | 8.903 | 9.064 | 86,934 | +0.14(+1.60%) |
Dec 06, 2005 | 9.243 | 9.395 | 8.885 | 8.921 | 76,986 | -0.27(-2.92%) |
Dec 05, 2005 | 9.493 | 9.493 | 9.091 | 9.189 | 40,389 | -0.24(-2.56%) |
Dec 02, 2005 | 9.270 | 9.475 | 9.055 | 9.431 | 49,750 | +0.24(+2.63%) |