Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.13 | 11.12 | 10.95 | 11.03 | 111,100 | -0.11(-0.96%) |
Feb 27, 2006 | 10.98 | 11.15 | 10.94 | 11.13 | 67,870 | +0.17(+1.55%) |
Feb 24, 2006 | 10.69 | 11.06 | 10.67 | 10.96 | 141,787 | +0.24(+2.25%) |
Feb 23, 2006 | 10.93 | 10.93 | 10.67 | 10.72 | 154,219 | -0.34(-3.07%) |
Feb 22, 2006 | 10.96 | 11.12 | 10.81 | 11.06 | 110,092 | +0.12(+1.14%) |
Feb 21, 2006 | 11.36 | 11.36 | 10.85 | 10.94 | 168,331 | -0.39(-3.47%) |
Feb 17, 2006 | 11.27 | 11.36 | 10.47 | 11.33 | 102,813 | +0.01(+0.08%) |
Feb 16, 2006 | 11.18 | 11.38 | 11.11 | 11.32 | 159,371 | +0.18(+1.60%) |
Feb 15, 2006 | 11.02 | 11.29 | 11.01 | 11.14 | 233,065 | +0.11(+0.97%) |
Feb 14, 2006 | 10.74 | 11.15 | 10.70 | 11.04 | 142,123 | +0.32(+3.00%) |
Feb 13, 2006 | 10.81 | 10.85 | 10.63 | 10.71 | 92,061 | -0.09(-0.83%) |
Feb 10, 2006 | 10.77 | 10.90 | 10.54 | 10.80 | 138,204 | +0.02(+0.17%) |
Feb 09, 2006 | 10.81 | 10.85 | 10.64 | 10.79 | 127,228 | +0.00(+0.00%) |
Feb 08, 2006 | 10.72 | 10.85 | 10.58 | 10.79 | 158,139 | +0.05(+0.50%) |
Feb 07, 2006 | 10.82 | 10.95 | 10.72 | 10.73 | 268,456 | -0.14(-1.31%) |
Feb 06, 2006 | 10.91 | 10.95 | 10.73 | 10.88 | 216,153 | -0.07(-0.65%) |
Feb 03, 2006 | 10.92 | 11.02 | 10.87 | 10.95 | 91,613 | -0.04(-0.33%) |
Feb 02, 2006 | 11.22 | 11.34 | 10.96 | 10.98 | 164,075 | -0.29(-2.61%) |
Feb 01, 2006 | 11.16 | 11.49 | 11.07 | 11.28 | 619,902 | +0.29(+2.60%) |
Jan 31, 2006 | 10.96 | 11.01 | 10.84 | 10.99 | 302,167 | -0.04(-0.40%) |
Jan 30, 2006 | 11.16 | 11.16 | 10.95 | 11.04 | 128,908 | -0.12(-1.12%) |
Jan 27, 2006 | 11.16 | 11.16 | 11.08 | 11.16 | 170,683 | +0.00(+0.00%) |
Jan 26, 2006 | 11.15 | 11.16 | 11.07 | 11.16 | 288,167 | +0.01(+0.08%) |
Jan 25, 2006 | 11.16 | 11.19 | 11.03 | 11.15 | 96,653 | -0.01(-0.08%) |
Jan 24, 2006 | 11.13 | 11.16 | 11.04 | 11.16 | 367,013 | +0.09(+0.81%) |
Jan 23, 2006 | 11.00 | 11.09 | 10.89 | 11.07 | 80,077 | +0.12(+1.06%) |
Jan 20, 2006 | 11.21 | 11.21 | 10.89 | 10.96 | 117,148 | -0.22(-2.00%) |
Jan 19, 2006 | 11.00 | 11.20 | 10.99 | 11.18 | 134,396 | +0.12(+1.05%) |
Jan 18, 2006 | 10.85 | 11.07 | 10.82 | 11.06 | 118,716 | +0.12(+1.14%) |
Jan 17, 2006 | 10.96 | 11.07 | 10.87 | 10.94 | 143,803 | -0.06(-0.57%) |
Jan 13, 2006 | 11.02 | 11.14 | 11.00 | 11.00 | 68,206 | -0.04(-0.32%) |
Jan 12, 2006 | 11.14 | 11.17 | 10.97 | 11.04 | 100,909 | -0.13(-1.20%) |
Jan 11, 2006 | 11.17 | 11.18 | 11.00 | 11.17 | 105,613 | -0.03(-0.24%) |
Jan 10, 2006 | 10.94 | 11.21 | 10.91 | 11.20 | 100,573 | +0.17(+1.54%) |
Jan 09, 2006 | 10.96 | 11.08 | 10.94 | 11.03 | 120,620 | +0.00(+0.00%) |
Jan 06, 2006 | 10.99 | 11.07 | 10.87 | 11.03 | 157,019 | +0.04(+0.32%) |
Jan 05, 2006 | 10.89 | 11.09 | 10.82 | 10.99 | 143,915 | +0.12(+1.15%) |
Jan 04, 2006 | 10.62 | 10.93 | 10.56 | 10.87 | 182,666 | +0.29(+2.79%) |
Jan 03, 2006 | 10.02 | 10.63 | 9.875 | 10.57 | 469,154 | +0.70(+7.05%) |
Dec 30, 2005 | 9.902 | 9.956 | 9.822 | 9.875 | 147,611 | -0.10(-0.98%) |
Dec 29, 2005 | 9.911 | 10.09 | 9.911 | 9.973 | 79,293 | +0.06(+0.63%) |
Dec 28, 2005 | 9.965 | 10.08 | 9.884 | 9.911 | 133,500 | -0.05(-0.54%) |
Dec 27, 2005 | 10.27 | 10.32 | 9.938 | 9.965 | 172,363 | -0.27(-2.62%) |
Dec 23, 2005 | 10.17 | 10.28 | 10.17 | 10.23 | 95,869 | +0.05(+0.53%) |
Dec 22, 2005 | 10.21 | 10.26 | 10.15 | 10.18 | 67,534 | -0.04(-0.35%) |
Dec 21, 2005 | 10.13 | 10.26 | 10.13 | 10.21 | 93,069 | +0.12(+1.15%) |
Dec 20, 2005 | 10.04 | 10.16 | 9.967 | 10.10 | 132,044 | -0.01(-0.09%) |
Dec 19, 2005 | 9.741 | 10.14 | 9.741 | 10.11 | 176,171 | +0.06(+0.62%) |
Dec 16, 2005 | 10.25 | 10.32 | 10.04 | 10.04 | 365,445 | -0.21(-2.09%) |
Dec 15, 2005 | 10.54 | 10.58 | 10.17 | 10.26 | 386,165 | -0.27(-2.54%) |
Dec 14, 2005 | 10.63 | 10.70 | 10.49 | 10.53 | 85,677 | -0.12(-1.17%) |
Dec 13, 2005 | 10.80 | 10.85 | 10.59 | 10.65 | 113,452 | -0.16(-1.49%) |
Dec 12, 2005 | 10.71 | 10.83 | 10.63 | 10.81 | 137,980 | +0.16(+1.51%) |
Dec 09, 2005 | 10.67 | 10.68 | 10.52 | 10.65 | 94,861 | -0.02(-0.17%) |
Dec 08, 2005 | 10.77 | 10.91 | 10.63 | 10.67 | 132,716 | -0.08(-0.75%) |
Dec 07, 2005 | 10.69 | 10.79 | 10.65 | 10.75 | 90,381 | +0.04(+0.42%) |
Dec 06, 2005 | 10.69 | 10.82 | 10.63 | 10.71 | 526,721 | +0.01(+0.08%) |
Dec 05, 2005 | 10.94 | 10.96 | 10.63 | 10.70 | 169,227 | -0.29(-2.60%) |
Dec 02, 2005 | 10.98 | 11.05 | 10.89 | 10.98 | 146,491 | -0.02(-0.16%) |