Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.21 | 10.29 | 10.03 | 10.17 | 430,934 | -0.08(-0.78%) |
Feb 27, 2006 | 10.25 | 10.33 | 10.21 | 10.25 | 310,771 | +0.00(+0.00%) |
Feb 24, 2006 | 10.15 | 10.35 | 10.10 | 10.25 | 103,081 | +0.17(+1.69%) |
Feb 23, 2006 | 10.17 | 10.18 | 9.960 | 10.08 | 165,871 | -0.17(-1.66%) |
Feb 22, 2006 | 10.21 | 10.30 | 10.10 | 10.25 | 136,101 | -0.04(-0.39%) |
Feb 21, 2006 | 10.20 | 10.34 | 10.20 | 10.29 | 261,084 | +0.21(+2.08%) |
Feb 17, 2006 | 10.20 | 10.28 | 10.00 | 10.08 | 489,510 | -0.11(-1.08%) |
Feb 16, 2006 | 10.14 | 10.19 | 9.950 | 10.19 | 735,671 | +0.27(+2.72%) |
Feb 15, 2006 | 10.01 | 10.19 | 9.920 | 9.920 | 277,851 | -0.20(-1.98%) |
Feb 14, 2006 | 10.01 | 10.18 | 10.00 | 10.12 | 654,003 | +0.07(+0.70%) |
Feb 13, 2006 | 10.11 | 10.16 | 9.950 | 10.05 | 268,944 | -0.06(-0.59%) |
Feb 10, 2006 | 10.30 | 10.36 | 10.04 | 10.11 | 584,207 | -0.25(-2.41%) |
Feb 09, 2006 | 10.30 | 10.54 | 10.30 | 10.36 | 304,749 | +0.07(+0.68%) |
Feb 08, 2006 | 10.28 | 10.42 | 10.20 | 10.29 | 908,694 | +0.27(+2.69%) |
Feb 07, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 10.09 | 10.23 | 10.02 | 10.02 | 524,200 | +0.00(+0.00%) |
Dec 20, 2005 | 10.09 | 10.23 | 10.02 | 10.02 | 524,200 | -0.07(-0.69%) |
Dec 19, 2005 | 10.03 | 10.20 | 10.00 | 10.09 | 721,487 | -0.03(-0.30%) |
Dec 16, 2005 | 10.03 | 10.12 | 10.00 | 10.12 | 462,175 | +0.07(+0.70%) |
Dec 15, 2005 | 9.880 | 10.08 | 9.880 | 10.05 | 503,492 | +0.13(+1.31%) |
Dec 14, 2005 | 10.05 | 10.05 | 9.870 | 9.920 | 660,992 | -0.08(-0.80%) |
Dec 13, 2005 | 10.14 | 10.14 | 9.960 | 10.00 | 321,458 | -0.09(-0.89%) |
Dec 12, 2005 | 10.16 | 10.26 | 9.960 | 10.09 | 646,923 | -0.09(-0.88%) |
Dec 09, 2005 | 10.10 | 10.27 | 10.08 | 10.18 | 358,920 | +0.17(+1.70%) |
Dec 08, 2005 | 10.16 | 10.24 | 10.00 | 10.01 | 848,220 | -0.15(-1.48%) |
Dec 07, 2005 | 10.00 | 10.19 | 10.00 | 10.16 | 629,436 | +0.16(+1.60%) |
Dec 06, 2005 | 9.990 | 10.05 | 9.950 | 10.00 | 524,449 | +0.05(+0.50%) |
Dec 05, 2005 | 9.900 | 10.10 | 9.880 | 9.950 | 415,718 | +0.05(+0.51%) |
Dec 02, 2005 | 9.890 | 9.950 | 9.840 | 9.900 | 399,474 | +0.05(+0.51%) |