Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.62 | 11.59 | 11.38 | 11.41 | 2,646,092 | -0.21(-1.79%) |
Feb 27, 2006 | 11.40 | 11.64 | 11.40 | 11.62 | 2,765,604 | +0.19(+1.64%) |
Feb 24, 2006 | 11.28 | 11.49 | 11.25 | 11.44 | 3,288,524 | +0.18(+1.56%) |
Feb 23, 2006 | 11.10 | 11.35 | 11.05 | 11.26 | 3,245,810 | +0.12(+1.10%) |
Feb 22, 2006 | 11.09 | 11.18 | 11.08 | 11.14 | 4,092,750 | +0.10(+0.92%) |
Feb 21, 2006 | 11.07 | 11.10 | 11.00 | 11.03 | 1,210,653 | +0.05(+0.44%) |
Feb 17, 2006 | 10.96 | 11.07 | 10.91 | 10.99 | 2,085,637 | +0.05(+0.42%) |
Feb 16, 2006 | 10.90 | 11.00 | 10.90 | 10.94 | 1,310,750 | +0.05(+0.43%) |
Feb 15, 2006 | 10.91 | 10.99 | 10.87 | 10.89 | 2,519,246 | +0.00(+0.02%) |
Feb 14, 2006 | 10.94 | 10.96 | 10.83 | 10.89 | 2,450,213 | +0.01(+0.08%) |
Feb 13, 2006 | 10.85 | 10.95 | 10.85 | 10.88 | 1,536,830 | -0.02(-0.15%) |
Feb 10, 2006 | 10.82 | 10.94 | 10.77 | 10.90 | 1,313,770 | +0.06(+0.60%) |
Feb 09, 2006 | 10.88 | 10.92 | 10.81 | 10.83 | 1,822,020 | -0.06(-0.53%) |
Feb 08, 2006 | 10.93 | 10.96 | 10.88 | 10.89 | 1,896,661 | -0.03(-0.23%) |
Feb 07, 2006 | 10.99 | 11.02 | 10.91 | 10.92 | 1,408,258 | -0.07(-0.65%) |
Feb 06, 2006 | 10.90 | 10.99 | 10.87 | 10.99 | 1,605,000 | +0.09(+0.79%) |
Feb 03, 2006 | 10.93 | 10.97 | 10.89 | 10.90 | 2,014,879 | -0.05(-0.42%) |
Feb 02, 2006 | 11.00 | 11.20 | 10.93 | 10.95 | 2,430,798 | -0.05(-0.42%) |
Feb 01, 2006 | 11.03 | 11.08 | 10.97 | 11.00 | 1,992,443 | -0.06(-0.57%) |
Jan 31, 2006 | 11.03 | 11.11 | 10.81 | 11.06 | 1,695,173 | +0.01(+0.08%) |
Jan 30, 2006 | 10.97 | 11.07 | 10.96 | 11.05 | 2,099,012 | +0.06(+0.55%) |
Jan 27, 2006 | 11.04 | 11.06 | 10.96 | 10.99 | 1,951,887 | -0.05(-0.42%) |
Jan 26, 2006 | 11.06 | 11.08 | 11.01 | 11.03 | 3,597,875 | -0.02(-0.19%) |
Jan 25, 2006 | 11.10 | 11.14 | 10.98 | 11.06 | 3,557,750 | -0.02(-0.15%) |
Jan 24, 2006 | 10.94 | 11.10 | 10.94 | 11.07 | 2,707,358 | +0.17(+1.59%) |
Jan 23, 2006 | 10.87 | 10.97 | 10.82 | 10.90 | 3,046,048 | +0.10(+0.90%) |
Jan 20, 2006 | 10.94 | 10.96 | 10.79 | 10.80 | 2,826,871 | -0.13(-1.15%) |
Jan 19, 2006 | 10.83 | 11.04 | 10.63 | 10.93 | 3,842,939 | +0.10(+0.94%) |
Jan 18, 2006 | 10.89 | 10.94 | 10.79 | 10.82 | 2,508,028 | -0.08(-0.70%) |
Jan 17, 2006 | 10.87 | 10.94 | 10.79 | 10.90 | 1,554,520 | -0.02(-0.21%) |
Jan 13, 2006 | 10.94 | 11.02 | 10.89 | 10.92 | 1,902,270 | -0.03(-0.23%) |
Jan 12, 2006 | 10.98 | 11.03 | 10.90 | 10.95 | 1,566,169 | -0.04(-0.40%) |
Jan 11, 2006 | 11.06 | 11.08 | 10.96 | 10.99 | 1,706,391 | -0.03(-0.32%) |
Jan 10, 2006 | 10.85 | 11.04 | 10.84 | 11.03 | 1,870,774 | +0.13(+1.23%) |
Jan 09, 2006 | 10.84 | 11.01 | 10.84 | 10.89 | 2,511,048 | +0.01(+0.11%) |
Jan 06, 2006 | 10.78 | 10.96 | 10.77 | 10.88 | 1,482,899 | +0.16(+1.45%) |
Jan 05, 2006 | 10.76 | 10.87 | 10.67 | 10.73 | 2,711,242 | -0.10(-0.90%) |
Jan 04, 2006 | 10.60 | 10.95 | 10.57 | 10.82 | 2,403,185 | +0.18(+1.72%) |
Jan 03, 2006 | 10.67 | 10.69 | 10.52 | 10.64 | 3,306,213 | +0.03(+0.31%) |
Dec 30, 2005 | 10.78 | 10.78 | 10.60 | 10.61 | 3,460,673 | -0.25(-2.31%) |
Dec 29, 2005 | 10.87 | 10.89 | 10.81 | 10.86 | 1,516,552 | +0.04(+0.34%) |
Dec 28, 2005 | 10.89 | 10.92 | 10.78 | 10.82 | 5,510,500 | -0.05(-0.47%) |
Dec 27, 2005 | 10.95 | 11.00 | 10.85 | 10.87 | 1,624,415 | -0.03(-0.30%) |
Dec 23, 2005 | 10.84 | 11.03 | 10.84 | 10.90 | 1,438,028 | +0.09(+0.88%) |
Dec 22, 2005 | 10.74 | 10.83 | 10.72 | 10.81 | 1,188,649 | +0.05(+0.45%) |
Dec 21, 2005 | 10.78 | 10.79 | 10.68 | 10.76 | 1,378,056 | +0.10(+0.89%) |
Dec 20, 2005 | 10.64 | 10.77 | 10.64 | 10.67 | 888,790 | -0.02(-0.20%) |
Dec 19, 2005 | 10.91 | 10.91 | 10.65 | 10.69 | 2,488,181 | -0.24(-2.18%) |
Dec 16, 2005 | 11.06 | 11.10 | 10.93 | 10.93 | 1,534,241 | -0.12(-1.07%) |
Dec 15, 2005 | 11.01 | 11.08 | 10.99 | 11.04 | 1,586,879 | +0.02(+0.17%) |
Dec 14, 2005 | 11.02 | 11.09 | 11.00 | 11.03 | 1,392,294 | -0.04(-0.34%) |
Dec 13, 2005 | 11.09 | 11.12 | 11.05 | 11.06 | 1,662,814 | -0.02(-0.21%) |
Dec 12, 2005 | 11.08 | 11.12 | 11.04 | 11.09 | 6,139,556 | +0.03(+0.31%) |
Dec 09, 2005 | 11.02 | 11.10 | 10.99 | 11.05 | 1,676,189 | +0.04(+0.38%) |
Dec 08, 2005 | 10.97 | 11.08 | 10.90 | 11.01 | 2,580,943 | -0.02(-0.17%) |
Dec 07, 2005 | 11.06 | 11.11 | 10.96 | 11.03 | 1,167,939 | -0.02(-0.15%) |
Dec 06, 2005 | 11.07 | 11.07 | 10.93 | 11.04 | 1,993,737 | +0.02(+0.15%) |
Dec 05, 2005 | 11.04 | 11.05 | 10.92 | 11.03 | 2,325,524 | +0.01(+0.13%) |
Dec 02, 2005 | 11.00 | 11.07 | 10.96 | 11.01 | 1,293,491 | -0.01(-0.06%) |