Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.74 | 10.76 | 10.65 | 10.71 | 356,419 | -0.03(-0.31%) |
Sep 29, 2005 | 10.45 | 10.74 | 10.39 | 10.74 | 528,015 | +0.30(+2.85%) |
Sep 28, 2005 | 10.47 | 10.52 | 10.35 | 10.44 | 262,195 | -0.03(-0.26%) |
Sep 27, 2005 | 10.42 | 10.50 | 10.31 | 10.47 | 381,787 | +0.11(+1.06%) |
Sep 26, 2005 | 10.40 | 10.42 | 10.26 | 10.36 | 248,786 | +0.05(+0.48%) |
Sep 23, 2005 | 10.31 | 10.35 | 10.02 | 10.31 | 245,343 | +0.25(+2.47%) |
Sep 22, 2005 | 10.39 | 10.39 | 9.995 | 10.06 | 635,285 | -0.28(-2.67%) |
Sep 21, 2005 | 10.44 | 10.45 | 10.30 | 10.34 | 453,723 | -0.08(-0.79%) |
Sep 20, 2005 | 10.63 | 10.63 | 10.31 | 10.42 | 478,909 | -0.12(-1.15%) |
Sep 19, 2005 | 10.54 | 10.76 | 10.54 | 10.54 | 281,946 | -0.26(-2.45%) |
Sep 16, 2005 | 10.83 | 10.83 | 10.63 | 10.81 | 581,106 | +0.04(+0.41%) |
Sep 15, 2005 | 10.61 | 10.80 | 10.56 | 10.76 | 131,188 | +0.18(+1.67%) |
Sep 14, 2005 | 10.79 | 10.83 | 10.58 | 10.59 | 153,838 | -0.20(-1.89%) |
Sep 13, 2005 | 10.94 | 10.98 | 10.69 | 10.79 | 226,136 | -0.21(-1.91%) |
Sep 12, 2005 | 10.91 | 11.07 | 10.82 | 11.00 | 175,219 | +0.09(+0.81%) |
Sep 09, 2005 | 10.77 | 10.92 | 10.70 | 10.91 | 146,046 | +0.16(+1.49%) |
Sep 08, 2005 | 10.87 | 10.88 | 10.66 | 10.75 | 159,455 | -0.16(-1.47%) |
Sep 07, 2005 | 11.00 | 11.00 | 10.77 | 10.91 | 229,217 | -0.11(-1.00%) |
Sep 06, 2005 | 10.82 | 11.15 | 10.82 | 11.02 | 477,460 | +0.23(+2.10%) |
Sep 02, 2005 | 10.83 | 10.93 | 10.75 | 10.79 | 354,063 | -0.04(-0.36%) |
Sep 01, 2005 | 10.73 | 10.88 | 10.71 | 10.83 | 325,615 | +0.10(+0.98%) |
Aug 31, 2005 | 10.67 | 10.82 | 10.63 | 10.73 | 404,980 | +0.04(+0.36%) |
Aug 30, 2005 | 10.60 | 10.77 | 10.53 | 10.69 | 446,112 | +0.09(+0.89%) |
Aug 29, 2005 | 10.39 | 10.60 | 10.26 | 10.60 | 258,390 | +0.24(+2.29%) |
Aug 26, 2005 | 10.41 | 10.43 | 10.26 | 10.36 | 274,154 | -0.07(-0.64%) |
Aug 25, 2005 | 10.23 | 10.43 | 10.22 | 10.43 | 204,211 | +0.21(+2.05%) |
Aug 24, 2005 | 10.10 | 10.42 | 10.07 | 10.22 | 418,389 | +0.02(+0.16%) |
Aug 23, 2005 | 10.24 | 10.28 | 10.05 | 10.20 | 623,325 | -0.08(-0.81%) |
Aug 22, 2005 | 10.27 | 10.34 | 10.20 | 10.28 | 142,785 | +0.04(+0.38%) |
Aug 19, 2005 | 10.14 | 10.26 | 10.08 | 10.24 | 160,723 | +0.10(+0.98%) |
Aug 18, 2005 | 10.19 | 10.22 | 9.879 | 10.14 | 285,026 | -0.08(-0.76%) |
Aug 17, 2005 | 10.35 | 10.39 | 10.22 | 10.22 | 238,458 | -0.13(-1.28%) |
Aug 16, 2005 | 10.47 | 10.47 | 10.32 | 10.35 | 281,765 | -0.14(-1.37%) |
Aug 15, 2005 | 10.28 | 10.61 | 10.28 | 10.50 | 395,739 | +0.23(+2.26%) |
Aug 12, 2005 | 10.36 | 10.38 | 10.16 | 10.26 | 214,540 | -0.15(-1.43%) |
Aug 11, 2005 | 10.29 | 10.42 | 10.22 | 10.41 | 268,718 | +0.13(+1.23%) |
Aug 10, 2005 | 10.26 | 10.46 | 10.21 | 10.29 | 389,216 | +0.03(+0.32%) |
Aug 09, 2005 | 10.35 | 10.41 | 10.22 | 10.25 | 273,973 | -0.06(-0.59%) |
Aug 08, 2005 | 10.52 | 10.55 | 10.31 | 10.31 | 269,805 | -0.15(-1.48%) |
Aug 05, 2005 | 10.52 | 10.55 | 10.41 | 10.47 | 429,804 | -0.05(-0.47%) |
Aug 04, 2005 | 10.60 | 10.72 | 10.51 | 10.52 | 457,166 | -0.14(-1.29%) |
Aug 03, 2005 | 10.70 | 10.76 | 10.64 | 10.66 | 259,658 | -0.04(-0.41%) |
Aug 02, 2005 | 10.54 | 10.71 | 10.54 | 10.70 | 275,785 | +0.18(+1.68%) |
Aug 01, 2005 | 9.989 | 10.67 | 9.989 | 10.52 | 481,446 | +0.02(+0.16%) |
Jul 29, 2005 | 10.43 | 10.62 | 10.43 | 10.51 | 546,678 | +0.08(+0.74%) |
Jul 28, 2005 | 10.49 | 10.68 | 10.40 | 10.43 | 436,871 | -0.02(-0.21%) |
Jul 27, 2005 | 10.27 | 10.59 | 10.27 | 10.45 | 402,262 | +0.18(+1.72%) |
Jul 26, 2005 | 10.21 | 10.38 | 10.20 | 10.28 | 181,199 | +0.07(+0.70%) |
Jul 25, 2005 | 10.34 | 10.38 | 10.20 | 10.20 | 199,862 | -0.14(-1.33%) |
Jul 22, 2005 | 10.10 | 10.36 | 10.09 | 10.34 | 179,749 | +0.26(+2.57%) |
Jul 21, 2005 | 10.34 | 10.36 | 10.08 | 10.08 | 195,332 | -0.29(-2.77%) |
Jul 20, 2005 | 10.29 | 10.38 | 10.28 | 10.37 | 242,082 | +0.03(+0.27%) |
Jul 19, 2005 | 10.14 | 10.41 | 10.14 | 10.34 | 306,045 | +0.23(+2.29%) |
Jul 18, 2005 | 10.21 | 10.30 | 10.11 | 10.11 | 253,497 | -0.10(-1.03%) |
Jul 15, 2005 | 10.22 | 10.30 | 10.19 | 10.22 | 192,433 | -0.01(-0.11%) |
Jul 14, 2005 | 10.40 | 10.43 | 10.18 | 10.23 | 325,977 | -0.02(-0.22%) |
Jul 13, 2005 | 10.35 | 10.38 | 10.25 | 10.25 | 215,264 | -0.10(-1.01%) |
Jul 12, 2005 | 10.44 | 10.49 | 10.34 | 10.35 | 253,316 | -0.08(-0.74%) |
Jul 11, 2005 | 10.33 | 10.51 | 10.32 | 10.43 | 314,380 | +0.12(+1.18%) |
Jul 08, 2005 | 10.26 | 10.36 | 10.17 | 10.31 | 217,982 | +0.07(+0.65%) |
Jul 07, 2005 | 10.04 | 10.26 | 9.989 | 10.24 | 184,460 | +0.09(+0.87%) |
Jul 06, 2005 | 10.38 | 10.40 | 10.14 | 10.15 | 199,138 | -0.23(-2.18%) |
Jul 05, 2005 | 10.28 | 10.40 | 10.27 | 10.38 | 327,608 | +0.08(+0.80%) |