Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 4,700 | +0.10(+0.98%) |
Jul 28, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 900 | -0.06(-0.58%) |
Jul 27, 2006 | 10.40 | 10.40 | 10.26 | 10.26 | 1,500 | -0.04(-0.39%) |
Jul 26, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 10.40 | 10.40 | 10.30 | 10.30 | 2,000 | -0.10(-0.96%) |
Jul 24, 2006 | 10.60 | 10.60 | 10.35 | 10.40 | 14,900 | -0.20(-1.89%) |
Jul 21, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 500 | +0.00(+0.00%) |
Jul 20, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 620 | -0.05(-0.47%) |
Jul 13, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 1,200 | +0.00(+0.00%) |
Jul 12, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 5,000 | +0.15(+1.43%) |
Jul 10, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 10.51 | 10.51 | 10.50 | 10.50 | 56,200 | -0.01(-0.10%) |
Jun 23, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 1,000 | +0.00(+0.00%) |
Jun 22, 2006 | 10.70 | 10.70 | 10.51 | 10.51 | 500 | +0.00(+0.00%) |
Jun 21, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 200 | +0.00(+0.00%) |
Jun 15, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 1,000 | +0.00(+0.00%) |
Jun 14, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 10.65 | 10.65 | 10.51 | 10.51 | 5,000 | -0.14(-1.31%) |
Jun 12, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 10.77 | 10.80 | 10.65 | 10.65 | 3,600 | -0.15(-1.39%) |
Jun 07, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 400 | +0.00(+0.00%) |
Jun 06, 2006 | 10.85 | 10.85 | 10.80 | 10.80 | 7,000 | -0.05(-0.46%) |
Jun 05, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 5,000 | +0.00(+0.00%) |
Jun 02, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 10.75 | 10.85 | 10.75 | 10.85 | 1,750 | +0.33(+3.14%) |
May 31, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
May 30, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
May 26, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
May 25, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
May 24, 2006 | 10.80 | 10.80 | 10.52 | 10.52 | 3,700 | -0.43(-3.93%) |
May 23, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 1,000 | +0.10(+0.92%) |
May 22, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
May 19, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 600 | +0.00(+0.00%) |
May 18, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 1,500 | +0.00(+0.00%) |
May 17, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 800 | +0.00(+0.00%) |
May 16, 2006 | 10.90 | 10.90 | 10.85 | 10.85 | 1,200 | -0.11(-1.00%) |
May 15, 2006 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | -0.04(-0.36%) |
May 12, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 69,000 | +0.14(+1.29%) |
May 11, 2006 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
May 10, 2006 | 10.90 | 10.90 | 10.86 | 10.86 | 1,450 | -0.14(-1.27%) |
May 09, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
May 08, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 161,200 | +0.00(+0.00%) |
May 05, 2006 | 11.00 | 11.20 | 11.00 | 11.00 | 4,500 | +0.00(+0.00%) |
May 04, 2006 | 11.00 | 11.00 | 10.85 | 11.00 | 17,000 | -0.01(-0.09%) |
May 03, 2006 | 11.01 | 11.01 | 11.01 | 11.01 | 1,000 | -0.09(-0.81%) |
May 02, 2006 | 11.10 | 11.10 | 11.10 | 11.10 | 1,200 | +0.00(+0.00%) |
May 01, 2006 | 11.20 | 11.20 | 11.10 | 11.10 | 6,800 | -0.15(-1.33%) |
Apr 28, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | -0.24(-2.09%) |
Apr 27, 2006 | 10.75 | 11.49 | 10.75 | 11.49 | 32,300 | +0.83(+7.79%) |
Apr 26, 2006 | 10.75 | 10.75 | 10.66 | 10.66 | 28,775 | +0.11(+1.04%) |
Apr 25, 2006 | 10.55 | 10.75 | 10.55 | 10.55 | 10,900 | +0.05(+0.48%) |
Apr 24, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 1,750 | +0.00(+0.00%) |
Apr 21, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 | +0.00(+0.00%) |
Apr 19, 2006 | 10.25 | 10.50 | 10.25 | 10.50 | 5,397 | +0.39(+3.86%) |
Apr 18, 2006 | 10.00 | 10.11 | 10.00 | 10.11 | 13,800 | +0.09(+0.90%) |
Apr 17, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 1,050 | -0.02(-0.20%) |
Apr 13, 2006 | 10.00 | 10.04 | 9.970 | 10.04 | 5,100 | +0.09(+0.90%) |
Apr 12, 2006 | 9.900 | 9.950 | 9.900 | 9.950 | 3,350 | -0.04(-0.40%) |
Apr 11, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 9.850 | 9.990 | 9.850 | 9.990 | 9,900 | +0.00(+0.00%) |
Apr 07, 2006 | 9.880 | 9.990 | 9.880 | 9.990 | 2,900 | +0.11(+1.11%) |
Apr 06, 2006 | 9.850 | 9.900 | 9.850 | 9.880 | 15,544 | +0.03(+0.30%) |
Apr 05, 2006 | 9.900 | 9.900 | 9.850 | 9.850 | 3,000 | -0.10(-1.01%) |
Apr 04, 2006 | 9.900 | 9.950 | 9.900 | 9.950 | 4,100 | +0.05(+0.51%) |
Apr 03, 2006 | 9.700 | 9.900 | 9.700 | 9.900 | 500 | +0.05(+0.51%) |
Mar 31, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 4,850 | +0.13(+1.34%) |
Mar 30, 2006 | 9.720 | 9.720 | 9.720 | 9.720 | 500 | -0.03(-0.31%) |
Mar 29, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 2,575 | -0.01(-0.10%) |
Mar 28, 2006 | 9.810 | 9.810 | 9.760 | 9.760 | 3,600 | -0.09(-0.91%) |
Mar 27, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | -0.14(-1.40%) |
Mar 21, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 200 | +0.14(+1.42%) |
Mar 20, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 600 | +0.00(+0.00%) |
Mar 17, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 1,200 | +0.00(+0.00%) |
Mar 15, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 2,950 | +0.00(+0.00%) |
Mar 14, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | +0.00(+0.00%) |
Mar 10, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 1,800 | +0.00(+0.00%) |
Mar 09, 2006 | 9.800 | 9.850 | 9.800 | 9.850 | 4,300 | +0.01(+0.10%) |
Mar 08, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 9.800 | 9.840 | 9.800 | 9.840 | 2,700 | +0.09(+0.92%) |
Mar 02, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 1,600 | +0.05(+0.52%) |
Feb 28, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 1,200 | +0.00(+0.00%) |
Feb 27, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 4,700 | +0.00(+0.00%) |
Feb 24, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 2,000 | +0.00(+0.00%) |
Feb 21, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 1,000 | +0.03(+0.31%) |
Feb 17, 2006 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 9.650 | 9.740 | 9.650 | 9.670 | 12,100 | +0.08(+0.83%) |
Feb 15, 2006 | 9.500 | 9.650 | 9.500 | 9.590 | 7,575 | +0.09(+0.95%) |
Feb 14, 2006 | 9.500 | 9.500 | 9.500 | 9.500 | 6,100 | +0.00(+0.00%) |
Feb 13, 2006 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | +0.00(+0.00%) |
Feb 10, 2006 | 9.480 | 9.500 | 9.480 | 9.500 | 4,000 | +0.20(+2.15%) |
Feb 09, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 3,900 | +0.00(+0.00%) |
Dec 15, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 10,000 | +0.16(+1.75%) |
Dec 14, 2005 | 9.150 | 9.150 | 9.140 | 9.140 | 31,983 | -0.01(-0.11%) |
Dec 13, 2005 | 9.200 | 9.250 | 9.150 | 9.150 | 7,140 | -0.09(-0.97%) |
Dec 12, 2005 | 9.240 | 9.240 | 9.240 | 9.240 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 9.240 | 9.240 | 9.240 | 9.240 | 100 | +0.04(+0.43%) |
Dec 08, 2005 | 9.200 | 9.200 | 9.200 | 9.200 | 500 | -0.05(-0.54%) |
Dec 07, 2005 | 9.250 | 9.250 | 9.250 | 9.250 | 2,000 | -0.05(-0.54%) |
Dec 06, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.00(+0.00%) |
Dec 05, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 600 | -0.05(-0.53%) |
Dec 02, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 300 | +0.05(+0.54%) |
Dec 01, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 300 | -0.10(-1.06%) |
Nov 29, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 1,000 | +0.00(+0.00%) |
Nov 28, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 1,000 | +0.10(+1.08%) |
Nov 23, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 500 | +0.13(+1.42%) |
Nov 22, 2005 | 9.400 | 9.400 | 9.170 | 9.170 | 4,000 | -0.09(-0.97%) |
Nov 21, 2005 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 9.500 | 9.500 | 9.260 | 9.260 | 1,000 | -0.24(-2.53%) |
Nov 17, 2005 | 9.510 | 9.510 | 9.500 | 9.500 | 800 | -0.05(-0.52%) |
Nov 16, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 9.700 | 9.700 | 9.550 | 9.550 | 7,300 | -0.11(-1.14%) |
Nov 14, 2005 | 9.660 | 9.660 | 9.660 | 9.660 | 1,000 | +0.06(+0.63%) |
Nov 11, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 1,570 | -0.05(-0.52%) |
Nov 09, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | -0.07(-0.72%) |
Nov 08, 2005 | 9.790 | 9.790 | 9.720 | 9.720 | 1,630 | +0.00(+0.00%) |
Nov 07, 2005 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 9.720 | 9.720 | 9.720 | 9.720 | 1,100 | -0.03(-0.31%) |
Nov 03, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 1,800 | +0.05(+0.52%) |