Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.06 | 11.33 | 11.06 | 11.08 | 281,635 | +0.02(+0.18%) |
Feb 27, 2006 | 11.08 | 11.35 | 10.89 | 11.06 | 517,978 | +0.26(+2.39%) |
Feb 24, 2006 | 10.86 | 10.89 | 10.66 | 10.81 | 114,187 | -0.09(-0.82%) |
Feb 23, 2006 | 11.15 | 11.26 | 10.80 | 10.89 | 291,520 | -0.29(-2.57%) |
Feb 22, 2006 | 11.30 | 11.30 | 11.18 | 11.18 | 55,076 | -0.08(-0.70%) |
Feb 21, 2006 | 11.21 | 11.32 | 11.05 | 11.26 | 226,357 | -0.04(-0.35%) |
Feb 17, 2006 | 11.38 | 11.43 | 11.16 | 11.30 | 274,775 | -0.03(-0.26%) |
Feb 16, 2006 | 10.89 | 11.35 | 10.75 | 11.33 | 248,347 | +0.42(+3.82%) |
Feb 15, 2006 | 10.66 | 10.91 | 10.56 | 10.91 | 110,253 | +0.26(+2.42%) |
Feb 14, 2006 | 10.46 | 10.80 | 10.18 | 10.66 | 173,500 | +0.26(+2.48%) |
Feb 13, 2006 | 10.88 | 10.93 | 10.13 | 10.40 | 294,042 | -0.48(-4.38%) |
Feb 10, 2006 | 11.00 | 11.07 | 10.83 | 10.88 | 235,637 | -0.13(-1.17%) |
Feb 09, 2006 | 11.08 | 11.34 | 11.00 | 11.00 | 274,977 | -0.03(-0.27%) |
Feb 08, 2006 | 10.95 | 11.19 | 10.91 | 11.03 | 321,681 | +0.12(+1.09%) |
Feb 07, 2006 | 12.93 | 12.93 | 10.19 | 10.91 | 947,593 | -2.01(-15.57%) |
Feb 06, 2006 | 12.74 | 13.02 | 12.64 | 12.93 | 297,573 | +0.28(+2.19%) |
Feb 03, 2006 | 12.59 | 12.93 | 12.49 | 12.65 | 274,170 | +0.01(+0.08%) |
Feb 02, 2006 | 12.94 | 12.94 | 12.39 | 12.64 | 131,234 | -0.30(-2.30%) |
Feb 01, 2006 | 12.29 | 12.94 | 12.16 | 12.94 | 918,340 | +0.61(+4.99%) |
Jan 31, 2006 | 12.29 | 12.59 | 12.22 | 12.32 | 223,532 | -0.06(-0.48%) |
Jan 30, 2006 | 12.33 | 12.40 | 12.04 | 12.38 | 360,719 | +0.01(+0.08%) |
Jan 27, 2006 | 12.45 | 12.61 | 12.33 | 12.37 | 50,839 | -0.07(-0.56%) |
Jan 26, 2006 | 12.59 | 12.59 | 12.28 | 12.44 | 72,123 | -0.06(-0.48%) |
Jan 25, 2006 | 12.69 | 12.74 | 12.44 | 12.50 | 104,705 | -0.14(-1.10%) |
Jan 24, 2006 | 12.40 | 12.64 | 12.35 | 12.64 | 75,855 | +0.24(+1.92%) |
Jan 23, 2006 | 12.34 | 12.59 | 12.24 | 12.40 | 45,089 | +0.13(+1.05%) |
Jan 20, 2006 | 12.74 | 12.74 | 12.22 | 12.27 | 138,598 | -0.46(-3.58%) |
Jan 19, 2006 | 12.72 | 12.84 | 12.67 | 12.73 | 53,865 | +0.04(+0.31%) |
Jan 18, 2006 | 12.84 | 12.93 | 12.69 | 12.69 | 40,550 | -0.19(-1.46%) |
Jan 17, 2006 | 12.68 | 12.93 | 12.54 | 12.88 | 101,780 | +0.19(+1.48%) |
Jan 13, 2006 | 12.75 | 12.85 | 12.50 | 12.69 | 49,730 | -0.02(-0.16%) |
Jan 12, 2006 | 12.58 | 12.77 | 12.55 | 12.71 | 43,173 | +0.12(+0.94%) |
Jan 11, 2006 | 12.58 | 12.62 | 12.54 | 12.59 | 58,808 | +0.02(+0.16%) |
Jan 10, 2006 | 12.55 | 12.64 | 12.47 | 12.57 | 204,770 | -0.01(-0.08%) |
Jan 09, 2006 | 12.67 | 12.67 | 12.53 | 12.58 | 147,374 | -0.11(-0.86%) |
Jan 06, 2006 | 12.69 | 12.82 | 12.49 | 12.69 | 89,372 | -0.01(-0.08%) |
Jan 05, 2006 | 12.64 | 12.70 | 12.35 | 12.70 | 110,354 | +0.01(+0.08%) |
Jan 04, 2006 | 12.69 | 12.81 | 12.45 | 12.69 | 140,212 | +0.05(+0.39%) |
Jan 03, 2006 | 12.47 | 12.74 | 12.47 | 12.64 | 236,041 | +0.25(+2.00%) |
Dec 30, 2005 | 11.95 | 12.39 | 11.79 | 12.39 | 298,178 | +0.40(+3.31%) |
Dec 29, 2005 | 11.73 | 12.09 | 11.72 | 12.00 | 120,945 | +0.27(+2.28%) |
Dec 28, 2005 | 11.58 | 11.78 | 11.57 | 11.73 | 45,997 | +0.15(+1.28%) |
Dec 27, 2005 | 11.89 | 11.97 | 11.48 | 11.58 | 102,183 | -0.31(-2.59%) |
Dec 23, 2005 | 11.87 | 11.90 | 11.85 | 11.89 | 98,350 | +0.02(+0.17%) |
Dec 22, 2005 | 11.85 | 11.87 | 11.72 | 11.87 | 199,525 | +0.02(+0.17%) |
Dec 21, 2005 | 11.72 | 11.88 | 11.60 | 11.85 | 148,181 | +0.21(+1.79%) |
Dec 20, 2005 | 11.65 | 11.75 | 11.43 | 11.64 | 72,325 | +0.04(+0.34%) |
Dec 19, 2005 | 11.48 | 11.65 | 11.42 | 11.60 | 162,606 | +0.13(+1.12%) |
Dec 16, 2005 | 11.29 | 11.56 | 11.25 | 11.47 | 1,418,364 | +0.21(+1.85%) |
Dec 15, 2005 | 11.32 | 11.45 | 11.12 | 11.26 | 237,654 | -0.09(-0.79%) |
Dec 14, 2005 | 11.21 | 11.35 | 11.10 | 11.35 | 171,281 | +0.15(+1.33%) |
Dec 13, 2005 | 11.25 | 11.26 | 11.10 | 11.20 | 196,700 | -0.06(-0.53%) |
Dec 12, 2005 | 11.38 | 11.44 | 11.20 | 11.26 | 197,911 | -0.11(-0.96%) |
Dec 09, 2005 | 11.56 | 11.59 | 11.23 | 11.37 | 198,314 | -0.12(-1.04%) |
Dec 08, 2005 | 11.60 | 11.72 | 11.30 | 11.49 | 350,631 | -0.16(-1.36%) |
Dec 07, 2005 | 11.74 | 11.78 | 11.46 | 11.65 | 163,715 | -0.04(-0.34%) |
Dec 06, 2005 | 11.95 | 12.00 | 11.56 | 11.69 | 240,580 | -0.33(-2.72%) |
Dec 05, 2005 | 11.99 | 12.04 | 11.75 | 12.02 | 154,939 | +0.02(+0.17%) |
Dec 02, 2005 | 11.96 | 12.25 | 11.93 | 12.00 | 200,029 | +0.00(+0.00%) |