Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 01, 2006 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.01(+0.11%) |
Feb 28, 2006 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | -0.01(-0.10%) |
Feb 27, 2006 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | -0.01(-0.09%) |
Feb 24, 2006 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | -0.01(-0.12%) |
Feb 23, 2006 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | -0.01(-0.10%) |
Feb 22, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.06(+0.58%) |
Feb 21, 2006 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.00(-0.01%) |
Feb 20, 2006 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.01(-0.12%) |
Feb 17, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | -0.06(-0.62%) |
Feb 16, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | -0.00(-0.04%) |
Feb 15, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | -0.00(-0.03%) |
Feb 14, 2006 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | -0.00(-0.01%) |
Feb 13, 2006 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.01(+0.11%) |
Feb 10, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | -0.01(-0.08%) |
Feb 09, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | -0.01(-0.05%) |
Feb 08, 2006 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.05(+0.50%) |
Feb 07, 2006 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | -0.07(-0.63%) |
Feb 06, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.04(+0.42%) |
Feb 03, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.02(+0.17%) |
Feb 02, 2006 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.05(+0.48%) |
Feb 01, 2006 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | -0.01(-0.12%) |
Jan 31, 2006 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.02%) |
Jan 30, 2006 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.02(-0.17%) |
Jan 27, 2006 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | -0.04(-0.42%) |
Jan 26, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.03%) |
Jan 25, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.01(-0.06%) |
Jan 24, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | -0.01(-0.14%) |
Jan 23, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | -0.04(-0.35%) |
Jan 20, 2006 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | -0.00(-0.01%) |
Jan 19, 2006 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | -0.02(-0.18%) |
Jan 18, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.04(+0.39%) |
Jan 17, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | -0.02(-0.21%) |
Jan 16, 2006 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | -0.02(-0.15%) |
Jan 13, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.02%) |
Jan 12, 2006 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | -0.04(-0.34%) |
Jan 11, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.01(+0.10%) |
Jan 10, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.05(+0.47%) |
Jan 09, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | -0.02(-0.21%) |
Jan 06, 2006 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | -0.02(-0.17%) |
Jan 05, 2006 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.01(+0.09%) |
Jan 04, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | -0.06(-0.60%) |
Jan 03, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.06(-0.60%) |
Dec 30, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | -0.00(-0.01%) |
Dec 29, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | -0.07(-0.62%) |
Dec 28, 2005 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.04(+0.39%) |
Dec 27, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.04(+0.40%) |
Dec 26, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.02(+0.21%) |
Dec 22, 2005 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.03(+0.24%) |
Dec 21, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.05(-0.50%) |
Dec 20, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.03(-0.27%) |
Dec 19, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | -0.03(-0.26%) |
Dec 16, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.02(+0.18%) |
Dec 15, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.04(+0.42%) |
Dec 14, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.12(+1.11%) |
Dec 13, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | -0.02(-0.15%) |
Dec 12, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.03(-0.31%) |
Dec 09, 2005 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.22(+2.12%) |
Dec 08, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | -0.04(-0.35%) |
Dec 07, 2005 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.03(+0.29%) |
Dec 06, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | -0.06(-0.61%) |
Dec 05, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.02(+0.18%) |
Dec 02, 2005 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | -0.07(-0.66%) |
Dec 01, 2005 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | -0.05(-0.52%) |
Nov 30, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.01(+0.09%) |
Nov 29, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.03%) |
Nov 28, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | -0.04(-0.39%) |
Nov 24, 2005 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | -0.01(-0.09%) |
Nov 23, 2005 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.05(-0.47%) |
Nov 22, 2005 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.03(+0.24%) |
Nov 21, 2005 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | -0.01(-0.11%) |
Nov 18, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.02(-0.20%) |
Nov 17, 2005 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.04(+0.38%) |
Nov 16, 2005 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | -0.02(-0.14%) |
Nov 15, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.04(-0.37%) |
Nov 14, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.01(+0.06%) |
Nov 11, 2005 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | -0.03(-0.25%) |
Nov 10, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | -0.00(-0.00%) |
Nov 09, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | -0.02(-0.16%) |
Nov 08, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.02(+0.20%) |
Nov 07, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | -0.04(-0.39%) |
Nov 04, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.03(+0.26%) |
Nov 03, 2005 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | -0.04(-0.37%) |
Nov 02, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | -0.00(-0.03%) |
Nov 01, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | -0.13(-1.17%) |
Oct 31, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.05(+0.44%) |
Oct 28, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | -0.06(-0.59%) |
Oct 27, 2005 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.02(+0.17%) |
Oct 26, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.05(+0.45%) |
Oct 25, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | -0.01(-0.13%) |
Oct 24, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | -0.04(-0.36%) |
Oct 21, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.06(+0.51%) |
Oct 20, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | -0.04(-0.33%) |
Oct 19, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.04(+0.41%) |
Oct 18, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | -0.02(-0.14%) |
Oct 17, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.07(-0.64%) |
Oct 14, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | -0.02(-0.22%) |
Oct 13, 2005 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.06(+0.52%) |
Oct 12, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.08(+0.77%) |
Oct 11, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.04%) |
Oct 10, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.02%) |
Oct 07, 2005 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | +0.03(+0.23%) |
Oct 06, 2005 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.10(+0.98%) |
Oct 05, 2005 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | -0.02(-0.20%) |
Oct 04, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | -0.08(-0.77%) |
Oct 03, 2005 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | -0.02(-0.21%) |
Sep 30, 2005 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | -0.02(-0.21%) |
Sep 29, 2005 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | -0.04(-0.34%) |
Sep 28, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.04(-0.34%) |
Sep 27, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.01(+0.09%) |
Sep 26, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | -0.01(-0.07%) |
Sep 23, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.05(+0.46%) |
Sep 22, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.05(+0.50%) |
Sep 21, 2005 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | -0.04(-0.40%) |
Sep 20, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | -0.03(-0.30%) |
Sep 19, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.05(+0.49%) |
Sep 16, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.00(-0.03%) |
Sep 15, 2005 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | -0.03(-0.26%) |
Sep 14, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.09(+0.84%) |
Sep 13, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.05(+0.43%) |
Sep 12, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.01(-0.08%) |
Sep 09, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | -0.00(-0.04%) |
Sep 08, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.01(+0.10%) |
Sep 07, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.01(+0.14%) |
Sep 06, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.02(+0.17%) |
Sep 05, 2005 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | -0.02(-0.14%) |
Sep 02, 2005 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | -0.04(-0.37%) |
Sep 01, 2005 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | -0.08(-0.70%) |
Aug 31, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.04(-0.35%) |
Aug 30, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | -0.06(-0.51%) |
Aug 29, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.08(+0.78%) |
Aug 26, 2005 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | -0.01(-0.05%) |
Aug 25, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | -0.07(-0.61%) |
Aug 24, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.11(+1.00%) |
Aug 23, 2005 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.04(+0.36%) |
Aug 22, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | -0.04(-0.37%) |
Aug 19, 2005 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.12(+1.08%) |
Aug 18, 2005 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.05(+0.48%) |
Aug 17, 2005 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.03(+0.26%) |
Aug 16, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | -0.02(-0.22%) |
Aug 15, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.06(+0.55%) |
Aug 12, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | -0.04(-0.34%) |
Aug 11, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | -0.01(-0.06%) |
Aug 10, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.05(-0.48%) |
Aug 09, 2005 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.34%) |
Aug 08, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.01(+0.09%) |
Aug 05, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.01(+0.09%) |
Aug 04, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.02(+0.20%) |
Aug 03, 2005 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | -0.03(-0.31%) |
Aug 02, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.00(-0.04%) |
Aug 01, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.01(-0.06%) |
Jul 29, 2005 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | -0.01(-0.14%) |
Jul 28, 2005 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.11(-1.02%) |
Jul 27, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.01(+0.12%) |
Jul 26, 2005 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.05(+0.45%) |
Jul 25, 2005 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.09(+0.86%) |
Jul 22, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | -0.02(-0.16%) |
Jul 21, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.06(-0.52%) |
Jul 20, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.02(+0.17%) |
Jul 19, 2005 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.04(+0.34%) |
Jul 18, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.09(-0.86%) |
Jul 12, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | -0.02(-0.14%) |
Jul 11, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.04(-0.37%) |
Jul 08, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | -0.06(-0.53%) |
Jul 07, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.03(+0.29%) |
Jul 06, 2005 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.01(+0.12%) |
Jul 05, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.01(+0.11%) |
Jul 04, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.01(+0.10%) |
Jul 01, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | -0.04(-0.40%) |
Jun 30, 2005 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.01(+0.10%) |
Jun 29, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | -0.08(-0.72%) |
Jun 28, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.03(+0.28%) |
Jun 27, 2005 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | +0.02(+0.15%) |
Jun 24, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.01(+0.06%) |
Jun 23, 2005 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | +0.03(+0.27%) |
Jun 22, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | -0.13(-1.18%) |
Jun 21, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.06(+0.52%) |
Jun 20, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.04(+0.40%) |
Jun 17, 2005 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | -0.01(-0.09%) |
Jun 16, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.07(-0.61%) |
Jun 15, 2005 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.03(+0.25%) |
Jun 14, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | -0.03(-0.26%) |
Jun 13, 2005 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | -0.02(-0.21%) |
Jun 10, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.04%) |
Jun 09, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.04(+0.34%) |
Jun 08, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.02(-0.18%) |
Jun 07, 2005 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | -0.01(-0.09%) |
Jun 06, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | -0.08(-0.69%) |