Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.60 | 10.55 | 10.35 | 10.45 | 2,957 | -0.15(-1.42%) |
Feb 27, 2006 | 10.60 | 10.60 | 10.35 | 10.60 | 6,157 | +0.00(+0.00%) |
Feb 24, 2006 | 10.60 | 10.60 | 10.45 | 10.60 | 5,555 | +0.15(+1.44%) |
Feb 23, 2006 | 10.45 | 10.45 | 10.25 | 10.45 | 9,131 | +0.20(+1.95%) |
Feb 22, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 341 | +0.00(+0.00%) |
Feb 21, 2006 | 10.25 | 10.25 | 10.00 | 10.25 | 3,199 | +0.00(+0.00%) |
Feb 17, 2006 | 10.25 | 10.25 | 10.00 | 10.25 | 2,692 | +0.25(+2.50%) |
Feb 16, 2006 | 10.00 | 10.00 | 9.850 | 10.00 | 28,639 | +0.00(+0.00%) |
Feb 15, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 3,089 | -0.10(-0.99%) |
Feb 14, 2006 | 10.10 | 10.10 | 9.900 | 10.10 | 31,338 | +0.10(+1.00%) |
Feb 13, 2006 | 10.00 | 10.00 | 9.750 | 10.00 | 2,383 | -0.05(-0.50%) |
Feb 10, 2006 | 10.05 | 10.05 | 9.800 | 10.05 | 1,653 | -0.05(-0.50%) |
Feb 09, 2006 | 10.10 | 10.10 | 9.900 | 10.10 | 1,457 | +0.00(+0.00%) |
Feb 08, 2006 | 10.10 | 10.10 | 10.00 | 10.10 | 1,846 | -0.10(-0.98%) |
Feb 07, 2006 | 10.25 | 10.20 | 10.20 | 10.20 | 2,100 | -0.05(-0.49%) |
Feb 06, 2006 | 10.25 | 10.25 | 10.15 | 10.25 | 3,139 | +0.10(+0.99%) |
Feb 03, 2006 | 10.15 | 10.15 | 10.00 | 10.15 | 6,030 | -0.10(-0.98%) |
Feb 02, 2006 | 10.25 | 10.35 | 10.10 | 10.25 | 4,291 | +0.00(+0.00%) |
Feb 01, 2006 | 10.25 | 10.40 | 10.15 | 10.25 | 46,603 | -0.20(-1.91%) |
Jan 31, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 843 | +0.00(+0.00%) |
Jan 30, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 7,027 | +0.00(+0.00%) |
Jan 27, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 49,560 | +0.20(+1.95%) |
Jan 26, 2006 | 10.25 | 10.25 | 10.20 | 10.25 | 13,706 | +0.00(+0.00%) |
Jan 25, 2006 | 10.25 | 10.35 | 10.15 | 10.25 | 12,324 | -0.15(-1.44%) |
Jan 24, 2006 | 10.40 | 10.40 | 10.29 | 10.40 | 5,427 | +0.05(+0.48%) |
Jan 23, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 4,480 | -0.10(-0.96%) |
Jan 20, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 2,048 | -0.15(-1.42%) |
Jan 19, 2006 | 10.60 | 10.60 | 10.35 | 10.60 | 1,500 | +0.15(+1.44%) |
Jan 18, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 1,223 | -0.10(-0.95%) |
Jan 17, 2006 | 10.55 | 10.60 | 10.30 | 10.55 | 39,459 | +0.00(+0.00%) |
Jan 13, 2006 | 10.55 | 10.55 | 10.35 | 10.55 | 4,398 | -0.05(-0.47%) |
Jan 12, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) |
Jan 11, 2006 | 10.50 | 10.50 | 10.35 | 10.50 | 5,960 | +0.05(+0.48%) |
Jan 10, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 16,710 | +0.00(+0.00%) |
Jan 09, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 13,200 | +0.15(+1.46%) |
Jan 06, 2006 | 10.30 | 10.30 | 10.05 | 10.30 | 5,929 | +0.15(+1.48%) |
Jan 05, 2006 | 10.15 | 10.15 | 9.950 | 10.15 | 4,743 | +0.05(+0.50%) |
Jan 04, 2006 | 9.600 | 10.10 | 9.900 | 10.10 | 8,082 | +0.50(+5.21%) |
Jan 03, 2006 | 9.600 | 9.800 | 9.600 | 9.600 | 4,290 | -0.20(-2.04%) |
Dec 30, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 1,532 | +0.00(+0.00%) |
Dec 29, 2005 | 9.800 | 9.850 | 9.700 | 9.800 | 2,848 | -0.10(-1.01%) |
Dec 28, 2005 | 9.900 | 9.900 | 9.750 | 9.900 | 3,930 | +0.15(+1.54%) |
Dec 23, 2005 | 9.750 | 9.850 | 9.750 | 9.750 | 4,765 | +0.05(+0.52%) |
Dec 22, 2005 | 9.700 | 9.750 | 9.600 | 9.700 | 21,418 | +0.00(+0.00%) |
Dec 21, 2005 | 9.750 | 9.900 | 9.700 | 9.700 | 1,635 | -0.05(-0.51%) |
Dec 20, 2005 | 9.750 | 9.750 | 9.650 | 9.750 | 17,632 | +0.10(+1.04%) |
Dec 19, 2005 | 9.650 | 9.700 | 9.650 | 9.650 | 7,024 | -0.15(-1.53%) |
Dec 16, 2005 | 9.800 | 9.800 | 9.550 | 9.800 | 881 | +0.20(+2.08%) |
Dec 15, 2005 | 9.600 | 9.700 | 9.600 | 9.600 | 12,684 | +0.10(+1.05%) |
Dec 14, 2005 | 9.500 | 9.600 | 9.500 | 9.500 | 4,719 | -0.20(-2.06%) |
Dec 13, 2005 | 9.700 | 9.700 | 9.500 | 9.700 | 56,440 | +0.20(+2.11%) |
Dec 12, 2005 | 9.500 | 9.600 | 9.500 | 9.500 | 6,431 | +0.10(+1.06%) |
Dec 09, 2005 | 9.400 | 9.500 | 9.400 | 9.400 | 16,442 | +0.00(+0.00%) |
Dec 08, 2005 | 9.400 | 9.600 | 9.400 | 9.400 | 130,319 | -0.10(-1.05%) |
Dec 07, 2005 | 9.500 | 9.600 | 9.500 | 9.500 | 6,730 | -0.05(-0.52%) |
Dec 06, 2005 | 9.550 | 9.700 | 9.450 | 9.550 | 1,251 | +0.05(+0.53%) |
Dec 05, 2005 | 9.500 | 9.750 | 9.500 | 9.500 | 1,254 | -0.10(-1.04%) |
Dec 02, 2005 | 9.600 | 9.750 | 9.550 | 9.600 | 1,741 | -0.10(-1.03%) |