Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.61 | 10.91 | 10.49 | 10.90 | 926,875 | +0.23(+2.17%) |
Sep 29, 2005 | 10.44 | 10.78 | 10.34 | 10.66 | 1,221,490 | +0.26(+2.50%) |
Sep 28, 2005 | 10.35 | 10.64 | 10.13 | 10.40 | 739,456 | +0.05(+0.47%) |
Sep 27, 2005 | 10.45 | 10.71 | 10.16 | 10.36 | 695,139 | -0.09(-0.83%) |
Sep 26, 2005 | 10.38 | 10.67 | 10.23 | 10.44 | 602,919 | +0.15(+1.50%) |
Sep 23, 2005 | 10.29 | 10.32 | 10.09 | 10.29 | 395,531 | -0.01(-0.09%) |
Sep 22, 2005 | 10.30 | 10.44 | 9.980 | 10.30 | 866,519 | +0.04(+0.38%) |
Sep 21, 2005 | 10.40 | 10.41 | 10.14 | 10.26 | 471,834 | -0.26(-2.47%) |
Sep 20, 2005 | 10.75 | 10.90 | 10.36 | 10.52 | 1,042,862 | -0.20(-1.89%) |
Sep 19, 2005 | 10.98 | 10.99 | 10.64 | 10.72 | 773,263 | -0.30(-2.71%) |
Sep 16, 2005 | 10.79 | 11.14 | 10.69 | 11.02 | 1,290,686 | +0.30(+2.79%) |
Sep 15, 2005 | 10.95 | 11.07 | 10.68 | 10.72 | 1,147,022 | -0.19(-1.77%) |
Sep 14, 2005 | 11.11 | 11.25 | 10.90 | 10.91 | 637,924 | -0.25(-2.25%) |
Sep 13, 2005 | 10.75 | 11.24 | 10.72 | 11.17 | 1,389,380 | +0.35(+3.21%) |
Sep 12, 2005 | 10.85 | 10.89 | 10.57 | 10.82 | 1,158,728 | +0.14(+1.36%) |
Sep 09, 2005 | 10.62 | 10.93 | 10.62 | 10.67 | 1,337,852 | +0.42(+4.14%) |
Sep 08, 2005 | 10.26 | 10.35 | 10.19 | 10.25 | 495,932 | -0.07(-0.65%) |
Sep 07, 2005 | 10.29 | 10.36 | 10.12 | 10.32 | 479,804 | +0.00(+0.00%) |
Sep 06, 2005 | 10.18 | 10.38 | 10.18 | 10.32 | 753,354 | +0.38(+3.78%) |
Sep 02, 2005 | 9.922 | 10.07 | 9.768 | 9.941 | 326,948 | -0.03(-0.29%) |
Sep 01, 2005 | 10.12 | 10.16 | 9.883 | 9.970 | 491,017 | -0.11(-1.05%) |
Aug 31, 2005 | 9.874 | 10.13 | 9.748 | 10.08 | 770,778 | +0.25(+2.55%) |
Aug 30, 2005 | 9.893 | 9.893 | 9.777 | 9.825 | 629,906 | -0.17(-1.74%) |
Aug 29, 2005 | 9.951 | 10.04 | 9.864 | 9.999 | 425,221 | +0.03(+0.29%) |
Aug 26, 2005 | 10.14 | 10.15 | 9.845 | 9.970 | 464,932 | -0.18(-1.80%) |
Aug 25, 2005 | 10.21 | 10.22 | 9.989 | 10.15 | 490,743 | -0.05(-0.47%) |
Aug 24, 2005 | 10.12 | 10.37 | 10.02 | 10.20 | 352,540 | +0.01(+0.10%) |
Aug 23, 2005 | 10.20 | 10.31 | 10.05 | 10.19 | 415,364 | +0.07(+0.67%) |
Aug 22, 2005 | 10.36 | 10.41 | 10.03 | 10.12 | 489,945 | -0.17(-1.69%) |
Aug 19, 2005 | 10.31 | 10.37 | 10.09 | 10.30 | 376,633 | -0.07(-0.65%) |
Aug 18, 2005 | 10.40 | 10.50 | 10.17 | 10.37 | 710,249 | -0.13(-1.19%) |
Aug 17, 2005 | 10.08 | 10.61 | 10.08 | 10.49 | 960,976 | +0.44(+4.41%) |
Aug 16, 2005 | 10.46 | 10.50 | 10.03 | 10.05 | 1,581,473 | -0.48(-4.58%) |
Aug 15, 2005 | 10.53 | 10.73 | 10.33 | 10.53 | 657,840 | +0.00(+0.00%) |
Aug 12, 2005 | 11.01 | 11.02 | 10.41 | 10.53 | 860,276 | -0.54(-4.88%) |
Aug 11, 2005 | 10.94 | 11.25 | 10.90 | 11.07 | 484,838 | +0.09(+0.79%) |
Aug 10, 2005 | 10.99 | 11.19 | 10.85 | 10.98 | 658,922 | +0.05(+0.44%) |
Aug 09, 2005 | 11.14 | 11.15 | 10.78 | 10.93 | 751,646 | -0.16(-1.48%) |
Aug 08, 2005 | 10.93 | 11.36 | 10.91 | 11.10 | 1,267,313 | +0.18(+1.68%) |
Aug 05, 2005 | 10.93 | 10.96 | 10.82 | 10.91 | 357,490 | -0.03(-0.26%) |
Aug 04, 2005 | 11.05 | 11.25 | 10.78 | 10.94 | 459,030 | -0.14(-1.22%) |
Aug 03, 2005 | 11.37 | 11.37 | 11.07 | 11.08 | 403,459 | -0.30(-2.63%) |
Aug 02, 2005 | 11.29 | 11.48 | 11.28 | 11.38 | 488,008 | +0.00(+0.00%) |
Aug 01, 2005 | 11.27 | 11.47 | 11.19 | 11.38 | 419,986 | +0.03(+0.25%) |
Jul 29, 2005 | 11.41 | 11.43 | 11.22 | 11.35 | 360,386 | -0.07(-0.59%) |
Jul 28, 2005 | 11.23 | 11.42 | 11.23 | 11.42 | 278,057 | +0.15(+1.37%) |
Jul 27, 2005 | 11.45 | 11.46 | 11.15 | 11.26 | 425,975 | -0.19(-1.68%) |
Jul 26, 2005 | 11.32 | 11.47 | 11.22 | 11.45 | 539,044 | +0.11(+0.93%) |
Jul 25, 2005 | 11.16 | 11.52 | 11.14 | 11.35 | 794,565 | +0.11(+0.94%) |
Jul 22, 2005 | 11.09 | 11.25 | 11.01 | 11.24 | 570,445 | +0.17(+1.57%) |
Jul 21, 2005 | 11.34 | 11.36 | 10.90 | 11.07 | 714,083 | -0.21(-1.88%) |
Jul 20, 2005 | 10.70 | 11.33 | 10.57 | 11.28 | 913,744 | +0.53(+4.93%) |
Jul 19, 2005 | 10.38 | 10.75 | 10.38 | 10.75 | 476,579 | +0.41(+4.01%) |
Jul 18, 2005 | 10.52 | 10.75 | 10.32 | 10.34 | 313,180 | -0.21(-2.01%) |
Jul 15, 2005 | 10.28 | 10.62 | 10.21 | 10.55 | 413,415 | +0.11(+1.02%) |
Jul 14, 2005 | 10.56 | 10.59 | 10.38 | 10.44 | 389,179 | -0.04(-0.37%) |
Jul 13, 2005 | 10.63 | 10.63 | 10.36 | 10.48 | 718,121 | -0.13(-1.27%) |
Jul 12, 2005 | 10.60 | 10.78 | 10.51 | 10.62 | 994,045 | +0.01(+0.09%) |
Jul 11, 2005 | 10.22 | 10.62 | 10.14 | 10.61 | 884,119 | +0.41(+4.07%) |
Jul 08, 2005 | 9.864 | 10.27 | 9.806 | 10.19 | 293,524 | +0.28(+2.82%) |
Jul 07, 2005 | 9.546 | 9.931 | 9.546 | 9.912 | 440,250 | +0.12(+1.18%) |
Jul 06, 2005 | 9.768 | 9.883 | 9.739 | 9.796 | 229,590 | -0.05(-0.49%) |
Jul 05, 2005 | 9.584 | 9.874 | 9.555 | 9.845 | 277,011 | +0.19(+2.00%) |