Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.38 | 11.42 | 11.38 | 11.40 | 14,724 | +0.02(+0.17%) |
Sep 29, 2005 | 11.30 | 11.39 | 11.27 | 11.38 | 8,524 | +0.10(+0.88%) |
Sep 28, 2005 | 11.30 | 11.32 | 11.28 | 11.28 | 24,024 | +0.01(+0.13%) |
Sep 27, 2005 | 11.27 | 11.27 | 11.25 | 11.27 | 3,874 | -0.01(-0.11%) |
Sep 26, 2005 | 11.34 | 11.34 | 11.28 | 11.28 | 18,599 | +0.00(+0.00%) |
Sep 23, 2005 | 11.28 | 11.28 | 11.23 | 11.28 | 37,199 | +0.03(+0.27%) |
Sep 22, 2005 | 11.20 | 11.25 | 11.18 | 11.25 | 31,774 | +0.03(+0.25%) |
Sep 21, 2005 | 11.30 | 11.30 | 11.22 | 11.22 | 34,874 | -0.09(-0.79%) |
Sep 20, 2005 | 11.44 | 11.44 | 11.31 | 11.31 | 13,949 | -0.09(-0.75%) |
Sep 19, 2005 | 11.47 | 11.47 | 11.40 | 11.40 | 14,724 | -0.07(-0.63%) |
Sep 16, 2005 | 11.43 | 11.47 | 11.40 | 11.47 | 48,049 | +0.03(+0.26%) |
Sep 15, 2005 | 11.48 | 11.48 | 11.41 | 11.44 | 27,899 | +0.02(+0.13%) |
Sep 14, 2005 | 11.48 | 11.50 | 11.42 | 11.42 | 61,998 | -0.06(-0.51%) |
Sep 13, 2005 | 11.48 | 11.48 | 11.47 | 11.48 | 3,874 | -0.07(-0.60%) |
Sep 12, 2005 | 11.57 | 11.57 | 11.54 | 11.55 | 34,874 | -0.00(-0.03%) |
Sep 09, 2005 | 11.48 | 11.56 | 11.48 | 11.56 | 4,649 | +0.08(+0.72%) |
Sep 08, 2005 | 11.49 | 11.49 | 11.47 | 11.47 | 6,974 | -0.04(-0.32%) |
Sep 07, 2005 | 11.46 | 11.51 | 11.45 | 11.51 | 69,748 | +0.04(+0.31%) |
Sep 06, 2005 | 11.38 | 11.47 | 11.38 | 11.47 | 34,874 | +0.12(+1.09%) |
Sep 02, 2005 | 11.39 | 11.39 | 11.10 | 11.35 | 35,649 | -0.03(-0.28%) |
Sep 01, 2005 | 11.36 | 11.42 | 11.34 | 11.38 | 34,099 | +0.08(+0.69%) |
Aug 31, 2005 | 11.25 | 11.30 | 11.24 | 11.30 | 119,347 | +0.08(+0.72%) |
Aug 30, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 3,874 | -0.05(-0.48%) |
Aug 29, 2005 | 11.13 | 11.28 | 11.05 | 11.28 | 25,574 | +0.06(+0.54%) |
Aug 26, 2005 | 11.24 | 11.24 | 11.18 | 11.22 | 31,774 | -0.05(-0.48%) |
Aug 25, 2005 | 11.24 | 11.27 | 11.24 | 11.27 | 20,924 | +0.01(+0.09%) |
Aug 24, 2005 | 11.28 | 11.36 | 11.26 | 11.26 | 22,474 | -0.04(-0.32%) |
Aug 23, 2005 | 11.32 | 11.33 | 11.29 | 11.30 | 42,624 | -0.01(-0.13%) |
Aug 22, 2005 | 11.37 | 11.38 | 11.30 | 11.31 | 16,274 | +0.01(+0.08%) |
Aug 19, 2005 | 11.32 | 11.33 | 11.30 | 11.30 | 10,074 | +0.00(+0.02%) |
Aug 18, 2005 | 11.27 | 11.31 | 11.27 | 11.30 | 18,599 | -0.01(-0.08%) |
Aug 17, 2005 | 11.32 | 11.32 | 11.31 | 11.31 | 13,949 | -0.04(-0.38%) |
Aug 16, 2005 | 11.41 | 11.41 | 11.35 | 11.35 | 38,749 | -0.11(-0.96%) |
Aug 15, 2005 | 11.38 | 11.46 | 11.38 | 11.46 | 2,324 | +0.05(+0.41%) |
Aug 12, 2005 | 11.41 | 11.42 | 11.39 | 11.41 | 24,024 | -0.04(-0.34%) |
Aug 11, 2005 | 11.28 | 11.45 | 11.28 | 11.45 | 7,749 | +0.08(+0.70%) |
Aug 10, 2005 | 11.44 | 11.49 | 11.37 | 11.37 | 30,999 | +0.00(+0.03%) |
Aug 09, 2005 | 11.38 | 11.38 | 11.37 | 11.37 | 6,974 | +0.01(+0.13%) |
Aug 08, 2005 | 11.36 | 11.38 | 11.36 | 11.36 | 10,849 | -0.06(-0.53%) |
Aug 05, 2005 | 11.43 | 11.43 | 11.37 | 11.42 | 20,924 | -0.06(-0.51%) |
Aug 04, 2005 | 11.50 | 11.50 | 11.47 | 11.47 | 6,974 | -0.07(-0.63%) |
Aug 03, 2005 | 11.54 | 11.57 | 11.54 | 11.55 | 46,499 | +0.01(+0.08%) |
Aug 02, 2005 | 11.51 | 11.54 | 11.51 | 11.54 | 36,424 | +0.05(+0.47%) |
Aug 01, 2005 | 11.48 | 11.51 | 11.47 | 11.48 | 12,399 | -0.00(-0.01%) |
Jul 29, 2005 | 11.52 | 11.52 | 11.46 | 11.48 | 9,299 | -0.05(-0.39%) |
Jul 28, 2005 | 11.46 | 11.53 | 11.46 | 11.53 | 11,624 | +0.09(+0.77%) |
Jul 27, 2005 | 11.42 | 11.44 | 11.40 | 11.44 | 30,224 | +0.03(+0.31%) |
Jul 26, 2005 | 11.38 | 11.41 | 11.38 | 11.41 | 17,824 | +0.03(+0.27%) |
Jul 25, 2005 | 11.45 | 11.45 | 11.38 | 11.38 | 5,424 | -0.03(-0.27%) |
Jul 22, 2005 | 11.41 | 11.41 | 11.37 | 11.41 | 4,649 | +0.03(+0.30%) |
Jul 21, 2005 | 11.34 | 11.42 | 11.34 | 11.37 | 3,874 | -0.04(-0.36%) |
Jul 20, 2005 | 11.33 | 11.41 | 11.33 | 11.41 | 8,524 | +0.04(+0.39%) |
Jul 19, 2005 | 11.31 | 11.37 | 11.31 | 11.37 | 33,324 | +0.04(+0.39%) |
Jul 18, 2005 | 11.31 | 11.33 | 11.31 | 11.33 | 5,424 | -0.01(-0.13%) |
Jul 15, 2005 | 11.31 | 11.36 | 11.31 | 11.34 | 12,399 | +0.00(+0.03%) |
Jul 14, 2005 | 11.36 | 11.36 | 11.32 | 11.34 | 6,974 | +0.01(+0.13%) |
Jul 13, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 10,074 | -0.02(-0.14%) |
Jul 12, 2005 | 11.31 | 11.35 | 11.27 | 11.34 | 37,974 | +0.05(+0.41%) |
Jul 11, 2005 | 11.25 | 11.30 | 11.25 | 11.29 | 36,424 | +0.07(+0.67%) |
Jul 08, 2005 | 11.10 | 11.23 | 11.10 | 11.22 | 27,124 | +0.14(+1.28%) |
Jul 07, 2005 | 10.97 | 11.08 | 10.97 | 11.08 | 37,974 | -0.00(-0.01%) |
Jul 06, 2005 | 11.12 | 11.13 | 11.08 | 11.08 | 6,974 | -0.07(-0.59%) |
Jul 05, 2005 | 11.01 | 11.14 | 11.01 | 11.14 | 9,299 | +0.13(+1.17%) |