Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.87 | 10.90 | 10.78 | 10.84 | 351,998 | -0.03(-0.31%) |
Sep 29, 2005 | 10.58 | 10.87 | 10.52 | 10.87 | 521,466 | +0.30(+2.85%) |
Sep 28, 2005 | 10.61 | 10.65 | 10.48 | 10.57 | 258,943 | -0.03(-0.26%) |
Sep 27, 2005 | 10.55 | 10.63 | 10.44 | 10.60 | 377,052 | +0.11(+1.07%) |
Sep 26, 2005 | 10.53 | 10.55 | 10.39 | 10.49 | 245,701 | +0.05(+0.48%) |
Sep 23, 2005 | 10.44 | 10.48 | 10.14 | 10.44 | 242,301 | +0.25(+2.47%) |
Sep 22, 2005 | 10.52 | 10.52 | 10.12 | 10.19 | 627,406 | -0.28(-2.67%) |
Sep 21, 2005 | 10.57 | 10.58 | 10.43 | 10.47 | 448,096 | -0.08(-0.79%) |
Sep 20, 2005 | 10.77 | 10.77 | 10.44 | 10.55 | 472,970 | -0.12(-1.15%) |
Sep 19, 2005 | 10.67 | 10.90 | 10.67 | 10.67 | 278,449 | -0.27(-2.45%) |
Sep 16, 2005 | 10.97 | 10.97 | 10.76 | 10.94 | 573,899 | +0.04(+0.41%) |
Sep 15, 2005 | 10.74 | 10.94 | 10.69 | 10.90 | 129,561 | +0.18(+1.67%) |
Sep 14, 2005 | 10.93 | 10.97 | 10.71 | 10.72 | 151,930 | -0.21(-1.89%) |
Sep 13, 2005 | 11.08 | 11.11 | 10.82 | 10.92 | 223,332 | -0.21(-1.91%) |
Sep 12, 2005 | 11.05 | 11.21 | 10.96 | 11.14 | 173,046 | +0.09(+0.81%) |
Sep 09, 2005 | 10.91 | 11.05 | 10.84 | 11.05 | 144,235 | +0.16(+1.49%) |
Sep 08, 2005 | 11.01 | 11.02 | 10.79 | 10.89 | 157,477 | -0.16(-1.47%) |
Sep 07, 2005 | 11.14 | 11.14 | 10.90 | 11.05 | 226,374 | -0.11(-1.00%) |
Sep 06, 2005 | 10.95 | 11.29 | 10.95 | 11.16 | 471,538 | +0.23(+2.10%) |
Sep 02, 2005 | 10.96 | 11.06 | 10.88 | 10.93 | 349,672 | -0.04(-0.36%) |
Sep 01, 2005 | 10.86 | 11.01 | 10.85 | 10.97 | 321,576 | +0.11(+0.98%) |
Aug 31, 2005 | 10.80 | 10.96 | 10.77 | 10.86 | 399,958 | +0.04(+0.36%) |
Aug 30, 2005 | 10.73 | 10.91 | 10.66 | 10.82 | 440,580 | +0.09(+0.89%) |
Aug 29, 2005 | 10.52 | 10.73 | 10.39 | 10.73 | 255,185 | +0.24(+2.29%) |
Aug 26, 2005 | 10.54 | 10.56 | 10.39 | 10.49 | 270,754 | -0.07(-0.64%) |
Aug 25, 2005 | 10.36 | 10.56 | 10.34 | 10.56 | 201,679 | +0.21(+2.05%) |
Aug 24, 2005 | 10.23 | 10.55 | 10.20 | 10.34 | 413,200 | +0.02(+0.16%) |
Aug 23, 2005 | 10.37 | 10.41 | 10.18 | 10.33 | 615,595 | -0.08(-0.80%) |
Aug 22, 2005 | 10.40 | 10.47 | 10.33 | 10.41 | 141,014 | +0.04(+0.38%) |
Aug 19, 2005 | 10.27 | 10.39 | 10.20 | 10.37 | 158,730 | +0.10(+0.98%) |
Aug 18, 2005 | 10.32 | 10.35 | 10.00 | 10.27 | 281,491 | -0.08(-0.76%) |
Aug 17, 2005 | 10.48 | 10.52 | 10.34 | 10.35 | 235,501 | -0.13(-1.28%) |
Aug 16, 2005 | 10.61 | 10.61 | 10.45 | 10.48 | 278,270 | -0.15(-1.37%) |
Aug 15, 2005 | 10.41 | 10.75 | 10.41 | 10.63 | 390,831 | +0.23(+2.26%) |
Aug 12, 2005 | 10.49 | 10.51 | 10.29 | 10.39 | 211,879 | -0.15(-1.43%) |
Aug 11, 2005 | 10.42 | 10.55 | 10.34 | 10.54 | 265,386 | +0.13(+1.23%) |
Aug 10, 2005 | 10.39 | 10.60 | 10.34 | 10.42 | 384,389 | +0.03(+0.32%) |
Aug 09, 2005 | 10.48 | 10.54 | 10.35 | 10.38 | 270,575 | -0.06(-0.59%) |
Aug 08, 2005 | 10.66 | 10.68 | 10.44 | 10.44 | 266,459 | -0.16(-1.48%) |
Aug 05, 2005 | 10.65 | 10.68 | 10.54 | 10.60 | 424,474 | -0.05(-0.47%) |
Aug 04, 2005 | 10.73 | 10.86 | 10.65 | 10.65 | 451,496 | -0.14(-1.29%) |
Aug 03, 2005 | 10.84 | 10.90 | 10.77 | 10.79 | 256,438 | -0.04(-0.41%) |
Aug 02, 2005 | 10.67 | 10.84 | 10.67 | 10.84 | 272,365 | +0.18(+1.68%) |
Aug 01, 2005 | 10.11 | 10.80 | 10.11 | 10.66 | 475,475 | +0.02(+0.16%) |
Jul 29, 2005 | 10.56 | 10.76 | 10.56 | 10.64 | 539,898 | +0.08(+0.74%) |
Jul 28, 2005 | 10.62 | 10.82 | 10.53 | 10.56 | 431,453 | -0.02(-0.21%) |
Jul 27, 2005 | 10.40 | 10.72 | 10.40 | 10.58 | 397,273 | +0.18(+1.72%) |
Jul 26, 2005 | 10.34 | 10.51 | 10.33 | 10.40 | 178,952 | +0.07(+0.70%) |
Jul 25, 2005 | 10.47 | 10.51 | 10.33 | 10.33 | 197,384 | -0.14(-1.33%) |
Jul 22, 2005 | 10.23 | 10.49 | 10.22 | 10.47 | 177,520 | +0.26(+2.57%) |
Jul 21, 2005 | 10.47 | 10.49 | 10.20 | 10.21 | 192,910 | -0.29(-2.77%) |
Jul 20, 2005 | 10.42 | 10.51 | 10.41 | 10.50 | 239,080 | +0.03(+0.27%) |
Jul 19, 2005 | 10.27 | 10.54 | 10.27 | 10.47 | 302,250 | +0.23(+2.29%) |
Jul 18, 2005 | 10.34 | 10.43 | 10.24 | 10.24 | 250,354 | -0.11(-1.03%) |
Jul 15, 2005 | 10.35 | 10.43 | 10.32 | 10.34 | 190,047 | -0.01(-0.11%) |
Jul 14, 2005 | 10.53 | 10.56 | 10.30 | 10.35 | 321,934 | -0.02(-0.22%) |
Jul 13, 2005 | 10.48 | 10.51 | 10.38 | 10.38 | 212,595 | -0.11(-1.01%) |
Jul 12, 2005 | 10.57 | 10.62 | 10.47 | 10.48 | 250,175 | -0.08(-0.74%) |
Jul 11, 2005 | 10.46 | 10.65 | 10.45 | 10.56 | 310,481 | +0.12(+1.18%) |
Jul 08, 2005 | 10.39 | 10.49 | 10.29 | 10.44 | 215,279 | +0.07(+0.65%) |
Jul 07, 2005 | 10.17 | 10.39 | 10.11 | 10.37 | 182,173 | +0.09(+0.87%) |
Jul 06, 2005 | 10.51 | 10.53 | 10.27 | 10.28 | 196,668 | -0.23(-2.18%) |
Jul 05, 2005 | 10.41 | 10.53 | 10.40 | 10.51 | 323,545 | +0.08(+0.80%) |