Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.68 | 11.87 | 11.37 | 11.45 | 315,554 | -0.23(-1.99%) |
Feb 27, 2006 | 11.44 | 11.72 | 11.43 | 11.68 | 206,756 | +0.22(+1.95%) |
Feb 24, 2006 | 11.22 | 11.48 | 11.15 | 11.46 | 214,259 | +0.22(+1.92%) |
Feb 23, 2006 | 11.64 | 11.78 | 11.18 | 11.24 | 279,288 | -0.50(-4.23%) |
Feb 22, 2006 | 11.75 | 11.76 | 11.61 | 11.74 | 376,413 | +0.32(+2.82%) |
Feb 21, 2006 | 11.37 | 11.49 | 11.37 | 11.42 | 385,584 | +0.06(+0.57%) |
Feb 17, 2006 | 11.14 | 11.36 | 11.14 | 11.35 | 346,817 | +0.22(+1.98%) |
Feb 16, 2006 | 10.91 | 11.16 | 10.90 | 11.13 | 477,291 | +0.25(+2.29%) |
Feb 15, 2006 | 10.67 | 10.96 | 10.66 | 10.88 | 180,912 | +0.26(+2.42%) |
Feb 14, 2006 | 10.59 | 10.66 | 10.53 | 10.63 | 185,497 | +0.06(+0.57%) |
Feb 13, 2006 | 10.58 | 10.63 | 10.55 | 10.57 | 99,209 | -0.04(-0.34%) |
Feb 10, 2006 | 10.56 | 10.60 | 10.48 | 10.60 | 83,369 | +0.05(+0.50%) |
Feb 09, 2006 | 10.37 | 10.72 | 10.37 | 10.55 | 205,506 | +0.18(+1.73%) |
Feb 08, 2006 | 10.40 | 10.45 | 10.37 | 10.37 | 147,147 | -0.07(-0.67%) |
Feb 07, 2006 | 10.52 | 10.53 | 10.43 | 10.44 | 88,788 | -0.07(-0.66%) |
Feb 06, 2006 | 10.65 | 10.65 | 10.44 | 10.51 | 173,408 | -0.14(-1.33%) |
Feb 03, 2006 | 10.57 | 10.65 | 10.55 | 10.65 | 172,158 | +0.10(+0.91%) |
Feb 02, 2006 | 10.74 | 10.79 | 10.56 | 10.56 | 398,506 | -0.19(-1.76%) |
Feb 01, 2006 | 10.79 | 10.79 | 10.72 | 10.74 | 176,326 | -0.04(-0.36%) |
Jan 31, 2006 | 10.83 | 10.83 | 10.71 | 10.78 | 97,959 | -0.05(-0.42%) |
Jan 30, 2006 | 10.82 | 10.86 | 10.78 | 10.83 | 204,672 | +0.00(+0.00%) |
Jan 27, 2006 | 10.68 | 10.85 | 10.68 | 10.83 | 247,191 | +0.15(+1.44%) |
Jan 26, 2006 | 10.68 | 10.72 | 10.64 | 10.68 | 217,177 | +0.00(+0.00%) |
Jan 25, 2006 | 10.62 | 10.68 | 10.61 | 10.68 | 115,050 | +0.07(+0.63%) |
Jan 24, 2006 | 10.61 | 10.62 | 10.43 | 10.61 | 137,143 | +0.03(+0.29%) |
Jan 23, 2006 | 10.41 | 10.58 | 10.41 | 10.58 | 65,445 | +0.14(+1.36%) |
Jan 20, 2006 | 10.47 | 10.64 | 10.40 | 10.44 | 199,253 | -0.03(-0.32%) |
Jan 19, 2006 | 10.15 | 10.56 | 10.15 | 10.47 | 288,458 | +0.31(+3.02%) |
Jan 18, 2006 | 10.27 | 10.27 | 10.09 | 10.16 | 222,596 | -0.09(-0.87%) |
Jan 17, 2006 | 10.45 | 10.45 | 10.24 | 10.25 | 182,579 | -0.16(-1.57%) |
Jan 13, 2006 | 10.35 | 10.43 | 10.29 | 10.41 | 187,998 | +0.17(+1.69%) |
Jan 12, 2006 | 10.21 | 10.24 | 10.19 | 10.24 | 255,111 | +0.04(+0.38%) |
Jan 11, 2006 | 10.35 | 10.35 | 10.19 | 10.20 | 187,998 | -0.11(-1.09%) |
Jan 10, 2006 | 10.27 | 10.39 | 10.25 | 10.32 | 266,366 | +0.11(+1.06%) |
Jan 09, 2006 | 10.42 | 10.43 | 10.15 | 10.21 | 207,590 | -0.24(-2.30%) |
Jan 06, 2006 | 10.35 | 10.54 | 10.35 | 10.45 | 212,175 | +0.14(+1.35%) |
Jan 05, 2006 | 10.32 | 10.36 | 10.22 | 10.31 | 242,188 | -0.04(-0.35%) |
Jan 04, 2006 | 10.32 | 10.42 | 10.21 | 10.34 | 312,219 | +0.00(+0.05%) |
Jan 03, 2006 | 10.20 | 10.41 | 10.20 | 10.34 | 447,695 | +0.20(+2.01%) |
Dec 30, 2005 | 10.26 | 10.26 | 10.13 | 10.14 | 90,456 | -0.15(-1.45%) |
Dec 29, 2005 | 10.28 | 10.32 | 10.17 | 10.28 | 117,551 | +0.00(+0.02%) |
Dec 28, 2005 | 10.15 | 10.32 | 10.15 | 10.28 | 147,981 | +0.13(+1.28%) |
Dec 27, 2005 | 10.17 | 10.20 | 10.09 | 10.15 | 146,730 | -0.02(-0.19%) |
Dec 23, 2005 | 10.10 | 10.20 | 10.10 | 10.17 | 96,291 | +0.09(+0.88%) |
Dec 22, 2005 | 10.02 | 10.10 | 10.02 | 10.08 | 281,372 | +0.01(+0.07%) |
Dec 21, 2005 | 9.920 | 10.15 | 9.920 | 10.08 | 403,509 | +0.18(+1.79%) |
Dec 20, 2005 | 9.747 | 9.908 | 9.735 | 9.898 | 395,172 | +0.15(+1.58%) |
Dec 19, 2005 | 9.761 | 9.793 | 9.718 | 9.745 | 163,404 | -0.01(-0.15%) |
Dec 16, 2005 | 9.716 | 9.776 | 9.704 | 9.759 | 362,657 | +0.05(+0.49%) |
Dec 15, 2005 | 9.761 | 9.788 | 9.692 | 9.711 | 604,013 | -0.05(-0.49%) |
Dec 14, 2005 | 9.694 | 9.812 | 9.685 | 9.759 | 457,699 | +0.07(+0.69%) |
Dec 13, 2005 | 9.548 | 9.706 | 9.512 | 9.692 | 383,083 | +0.12(+1.30%) |
Dec 12, 2005 | 9.442 | 9.579 | 9.442 | 9.567 | 225,514 | +0.13(+1.35%) |
Dec 09, 2005 | 9.440 | 9.464 | 9.385 | 9.440 | 177,577 | +0.00(+0.00%) |
Dec 08, 2005 | 9.375 | 9.440 | 9.339 | 9.440 | 147,147 | +0.06(+0.69%) |
Dec 07, 2005 | 9.416 | 9.488 | 9.363 | 9.375 | 147,147 | -0.10(-1.04%) |
Dec 06, 2005 | 9.545 | 9.545 | 9.471 | 9.473 | 117,968 | -0.02(-0.18%) |
Dec 05, 2005 | 9.476 | 9.548 | 9.454 | 9.490 | 188,415 | +0.06(+0.66%) |
Dec 02, 2005 | 9.387 | 9.452 | 9.330 | 9.428 | 193,834 | +0.04(+0.43%) |