Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.53 | 11.43 | 11.12 | 11.23 | 10,730 | -0.30(-2.61%) |
Feb 27, 2006 | 11.31 | 11.57 | 11.23 | 11.53 | 10,737 | +0.16(+1.44%) |
Feb 24, 2006 | 11.29 | 11.37 | 11.13 | 11.36 | 19,177 | -0.03(-0.22%) |
Feb 23, 2006 | 11.39 | 11.58 | 11.15 | 11.39 | 39,489 | -0.10(-0.91%) |
Feb 22, 2006 | 11.30 | 11.51 | 11.15 | 11.49 | 20,302 | +0.32(+2.85%) |
Feb 21, 2006 | 11.47 | 11.47 | 11.04 | 11.18 | 15,860 | -0.23(-1.98%) |
Feb 17, 2006 | 11.55 | 11.60 | 11.37 | 11.40 | 16,837 | -0.11(-0.95%) |
Feb 16, 2006 | 11.39 | 11.51 | 11.16 | 11.51 | 8,120 | +0.13(+1.10%) |
Feb 15, 2006 | 11.13 | 11.38 | 10.92 | 11.38 | 19,220 | +0.31(+2.76%) |
Feb 14, 2006 | 10.89 | 11.14 | 10.79 | 11.08 | 25,012 | +0.29(+2.72%) |
Feb 13, 2006 | 10.89 | 11.05 | 10.79 | 10.79 | 39,931 | -0.21(-1.87%) |
Feb 10, 2006 | 10.94 | 11.02 | 10.94 | 10.99 | 4,296 | +0.02(+0.15%) |
Feb 09, 2006 | 11.13 | 11.13 | 10.90 | 10.97 | 2,084 | -0.01(-0.11%) |
Feb 08, 2006 | 11.01 | 11.06 | 10.92 | 10.99 | 2,865 | -0.03(-0.23%) |
Feb 07, 2006 | 11.08 | 11.24 | 10.97 | 11.01 | 41,505 | +0.00(+0.00%) |
Feb 06, 2006 | 10.89 | 11.02 | 10.89 | 11.01 | 8,323 | +0.13(+1.15%) |
Feb 03, 2006 | 10.95 | 11.06 | 10.83 | 10.89 | 14,565 | -0.18(-1.59%) |
Feb 02, 2006 | 11.38 | 11.38 | 10.93 | 11.06 | 65,800 | -0.46(-3.96%) |
Feb 01, 2006 | 11.25 | 11.59 | 11.16 | 11.52 | 47,119 | +0.16(+1.40%) |
Jan 31, 2006 | 11.20 | 11.39 | 11.20 | 11.36 | 24,572 | +0.09(+0.78%) |
Jan 30, 2006 | 11.33 | 11.37 | 11.20 | 11.27 | 11,081 | -0.14(-1.21%) |
Jan 27, 2006 | 11.31 | 11.47 | 11.18 | 11.41 | 16,371 | +0.00(+0.00%) |
Jan 26, 2006 | 11.31 | 11.41 | 11.16 | 11.41 | 16,361 | +0.23(+2.10%) |
Jan 25, 2006 | 11.46 | 11.46 | 11.17 | 11.18 | 15,387 | -0.26(-2.31%) |
Jan 24, 2006 | 11.30 | 11.44 | 11.17 | 11.44 | 21,527 | +0.15(+1.33%) |
Jan 23, 2006 | 11.03 | 11.29 | 11.03 | 11.29 | 17,364 | +0.19(+1.74%) |
Jan 20, 2006 | 11.31 | 11.31 | 11.10 | 11.10 | 29,790 | -0.16(-1.45%) |
Jan 19, 2006 | 11.17 | 11.26 | 11.05 | 11.26 | 19,676 | +0.21(+1.89%) |
Jan 18, 2006 | 11.00 | 11.12 | 10.96 | 11.05 | 18,678 | -0.01(-0.07%) |
Jan 17, 2006 | 11.21 | 11.26 | 11.01 | 11.06 | 24,775 | -0.30(-2.65%) |
Jan 13, 2006 | 11.11 | 11.36 | 11.11 | 11.36 | 39,229 | +0.21(+1.92%) |
Jan 12, 2006 | 11.10 | 11.25 | 11.10 | 11.15 | 14,329 | -0.03(-0.22%) |
Jan 11, 2006 | 11.28 | 11.31 | 11.14 | 11.17 | 29,076 | -0.21(-1.80%) |
Jan 10, 2006 | 11.13 | 11.38 | 11.13 | 11.38 | 16,533 | +0.13(+1.19%) |
Jan 09, 2006 | 11.18 | 11.35 | 11.08 | 11.24 | 24,300 | -0.03(-0.22%) |
Jan 06, 2006 | 11.30 | 11.35 | 11.22 | 11.27 | 17,543 | +0.11(+1.01%) |
Jan 05, 2006 | 11.23 | 11.31 | 11.10 | 11.15 | 24,777 | -0.15(-1.33%) |
Jan 04, 2006 | 11.02 | 11.31 | 11.01 | 11.31 | 21,914 | +0.21(+1.89%) |
Jan 03, 2006 | 11.08 | 11.19 | 10.90 | 11.10 | 83,509 | +0.15(+1.34%) |
Dec 30, 2005 | 11.18 | 11.24 | 10.95 | 10.95 | 45,775 | -0.30(-2.68%) |
Dec 29, 2005 | 11.28 | 11.41 | 11.25 | 11.25 | 17,782 | -0.11(-0.95%) |
Dec 28, 2005 | 11.49 | 11.49 | 11.22 | 11.36 | 9,552 | -0.02(-0.19%) |
Dec 27, 2005 | 11.51 | 11.59 | 11.31 | 11.38 | 58,989 | -0.08(-0.73%) |
Dec 23, 2005 | 11.59 | 11.59 | 11.46 | 11.46 | 5,762 | -0.11(-0.98%) |
Dec 22, 2005 | 11.37 | 11.58 | 11.37 | 11.58 | 28,754 | +0.28(+2.45%) |
Dec 21, 2005 | 11.28 | 11.37 | 11.18 | 11.30 | 45,369 | -0.14(-1.24%) |
Dec 20, 2005 | 11.55 | 11.67 | 11.31 | 11.44 | 41,046 | -0.09(-0.80%) |
Dec 19, 2005 | 11.79 | 11.89 | 11.54 | 11.54 | 27,108 | -0.38(-3.20%) |
Dec 16, 2005 | 12.04 | 12.04 | 11.80 | 11.92 | 166,030 | -0.12(-1.01%) |
Dec 15, 2005 | 11.95 | 12.04 | 11.67 | 12.04 | 98,189 | +0.18(+1.52%) |
Dec 14, 2005 | 11.80 | 12.02 | 11.74 | 11.86 | 18,344 | +0.10(+0.85%) |
Dec 13, 2005 | 11.79 | 11.88 | 11.69 | 11.76 | 11,215 | -0.13(-1.06%) |
Dec 12, 2005 | 11.81 | 11.93 | 11.67 | 11.88 | 24,283 | +0.15(+1.28%) |
Dec 09, 2005 | 11.86 | 12.00 | 11.64 | 11.73 | 52,032 | -0.15(-1.23%) |
Dec 08, 2005 | 11.64 | 11.99 | 11.59 | 11.88 | 29,105 | +0.23(+1.98%) |
Dec 07, 2005 | 11.92 | 11.98 | 11.65 | 11.65 | 27,381 | -0.36(-2.96%) |
Dec 06, 2005 | 11.95 | 12.13 | 11.86 | 12.00 | 23,063 | +0.18(+1.56%) |
Dec 05, 2005 | 11.93 | 11.93 | 11.79 | 11.82 | 14,267 | -0.19(-1.60%) |
Dec 02, 2005 | 11.98 | 12.05 | 11.81 | 12.01 | 18,265 | -0.10(-0.80%) |