Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.850 | 9.980 | 9.710 | 9.800 | 5,100 | -0.05(-0.51%) |
Feb 27, 2006 | 9.750 | 9.850 | 9.610 | 9.850 | 7,900 | +0.05(+0.51%) |
Feb 24, 2006 | 9.990 | 9.990 | 9.800 | 9.800 | 11,500 | -0.14(-1.41%) |
Feb 23, 2006 | 9.900 | 9.950 | 9.810 | 9.940 | 4,000 | +0.03(+0.30%) |
Feb 22, 2006 | 9.930 | 10.00 | 9.910 | 9.910 | 7,000 | -0.02(-0.20%) |
Feb 21, 2006 | 9.900 | 10.05 | 9.900 | 9.930 | 2,700 | -0.02(-0.20%) |
Feb 17, 2006 | 9.950 | 10.00 | 9.950 | 9.950 | 8,700 | +0.00(+0.00%) |
Feb 16, 2006 | 9.950 | 10.00 | 9.940 | 9.950 | 14,500 | +0.05(+0.51%) |
Feb 15, 2006 | 9.900 | 10.00 | 9.900 | 9.900 | 1,300 | -0.10(-1.00%) |
Feb 14, 2006 | 10.00 | 10.01 | 9.950 | 10.00 | 13,900 | +0.05(+0.50%) |
Feb 13, 2006 | 9.950 | 10.00 | 9.950 | 9.950 | 17,900 | -0.05(-0.50%) |
Feb 10, 2006 | 10.10 | 10.10 | 9.950 | 10.00 | 13,600 | -0.19(-1.86%) |
Feb 09, 2006 | 10.25 | 10.25 | 10.05 | 10.19 | 18,300 | -0.15(-1.45%) |
Feb 08, 2006 | 10.29 | 10.34 | 10.15 | 10.34 | 2,000 | -0.10(-0.96%) |
Feb 07, 2006 | 10.49 | 10.49 | 10.25 | 10.44 | 3,100 | -0.05(-0.48%) |
Feb 06, 2006 | 10.15 | 10.49 | 10.15 | 10.49 | 6,600 | +0.41(+4.07%) |
Feb 03, 2006 | 10.08 | 10.08 | 10.08 | 10.08 | 600 | -0.10(-0.98%) |
Feb 02, 2006 | 10.00 | 10.18 | 9.980 | 10.18 | 1,800 | +0.06(+0.59%) |
Feb 01, 2006 | 9.970 | 10.12 | 9.970 | 10.12 | 9,500 | +0.12(+1.20%) |
Jan 31, 2006 | 9.950 | 10.04 | 9.950 | 10.00 | 3,800 | +0.03(+0.30%) |
Jan 30, 2006 | 9.950 | 10.01 | 9.950 | 9.970 | 93,400 | -0.03(-0.30%) |
Jan 27, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | +0.00(+0.00%) |
Jan 26, 2006 | 10.00 | 10.00 | 9.980 | 10.00 | 7,200 | +0.02(+0.20%) |
Jan 25, 2006 | 9.970 | 10.00 | 9.960 | 9.980 | 4,200 | -0.02(-0.20%) |
Jan 24, 2006 | 9.980 | 10.00 | 9.970 | 10.00 | 4,700 | -0.01(-0.11%) |
Jan 23, 2006 | 9.960 | 10.02 | 9.950 | 10.01 | 5,400 | +0.00(+0.01%) |
Jan 20, 2006 | 10.05 | 10.05 | 10.01 | 10.01 | 2,000 | +0.06(+0.60%) |
Jan 19, 2006 | 9.950 | 10.05 | 9.950 | 9.950 | 2,000 | -0.04(-0.40%) |
Jan 18, 2006 | 10.05 | 10.06 | 9.990 | 9.990 | 32,700 | -0.06(-0.60%) |
Jan 17, 2006 | 10.05 | 10.05 | 10.05 | 10.05 | 1,500 | -0.11(-1.08%) |
Jan 13, 2006 | 10.16 | 10.16 | 10.15 | 10.16 | 600 | -0.09(-0.88%) |
Jan 12, 2006 | 10.35 | 10.45 | 10.25 | 10.25 | 31,200 | -0.05(-0.49%) |
Jan 11, 2006 | 10.10 | 10.30 | 10.10 | 10.30 | 1,200 | +0.30(+3.00%) |
Jan 10, 2006 | 10.10 | 10.10 | 9.900 | 10.00 | 12,300 | -0.15(-1.48%) |
Jan 09, 2006 | 10.16 | 10.25 | 10.15 | 10.15 | 6,600 | -0.05(-0.49%) |
Jan 06, 2006 | 10.15 | 10.25 | 10.15 | 10.20 | 4,800 | +0.05(+0.49%) |
Jan 05, 2006 | 10.29 | 10.39 | 10.15 | 10.15 | 22,500 | -0.34(-3.24%) |
Jan 04, 2006 | 10.69 | 10.75 | 10.40 | 10.49 | 24,400 | -0.20(-1.87%) |
Jan 03, 2006 | 10.65 | 10.69 | 10.40 | 10.69 | 4,900 | +0.00(+0.00%) |
Dec 30, 2005 | 10.45 | 10.69 | 10.45 | 10.69 | 14,500 | +0.29(+2.79%) |
Dec 29, 2005 | 10.40 | 10.40 | 10.30 | 10.40 | 3,900 | -0.10(-0.95%) |
Dec 28, 2005 | 10.49 | 10.50 | 10.34 | 10.50 | 11,400 | +0.10(+0.96%) |
Dec 27, 2005 | 10.40 | 10.44 | 10.27 | 10.40 | 6,000 | +0.15(+1.46%) |
Dec 23, 2005 | 10.35 | 10.35 | 10.25 | 10.25 | 4,500 | -0.20(-1.91%) |
Dec 22, 2005 | 10.45 | 10.64 | 10.35 | 10.45 | 6,500 | -0.10(-0.95%) |
Dec 21, 2005 | 10.59 | 10.59 | 10.48 | 10.55 | 2,400 | +0.00(+0.00%) |
Dec 20, 2005 | 10.75 | 10.75 | 10.35 | 10.55 | 14,900 | -0.19(-1.77%) |
Dec 19, 2005 | 10.45 | 10.75 | 10.45 | 10.74 | 27,100 | +0.29(+2.78%) |
Dec 16, 2005 | 10.35 | 10.45 | 10.35 | 10.45 | 5,100 | -0.05(-0.48%) |
Dec 15, 2005 | 10.65 | 10.69 | 10.50 | 10.50 | 14,900 | +0.07(+0.67%) |
Dec 14, 2005 | 10.25 | 10.57 | 10.25 | 10.43 | 9,200 | +0.19(+1.86%) |
Dec 13, 2005 | 10.12 | 10.24 | 10.11 | 10.24 | 3,100 | +0.13(+1.29%) |
Dec 12, 2005 | 10.20 | 10.20 | 10.11 | 10.11 | 3,700 | -0.14(-1.37%) |
Dec 09, 2005 | 10.06 | 10.25 | 10.06 | 10.25 | 3,600 | +0.20(+1.99%) |
Dec 08, 2005 | 10.22 | 10.31 | 9.860 | 10.05 | 34,600 | -0.44(-4.19%) |
Dec 07, 2005 | 10.35 | 10.49 | 10.24 | 10.49 | 3,100 | -0.00(-0.01%) |
Dec 06, 2005 | 10.25 | 10.49 | 10.10 | 10.49 | 14,000 | +0.24(+2.34%) |
Dec 05, 2005 | 10.40 | 10.40 | 10.25 | 10.25 | 400 | -0.15(-1.44%) |
Dec 02, 2005 | 10.09 | 10.65 | 10.09 | 10.40 | 27,400 | +0.18(+1.76%) |