Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.87 | 10.89 | 10.77 | 10.83 | 352,208 | -0.03(-0.31%) |
Sep 29, 2005 | 10.58 | 10.87 | 10.51 | 10.87 | 521,777 | +0.30(+2.85%) |
Sep 28, 2005 | 10.60 | 10.64 | 10.47 | 10.57 | 259,098 | -0.03(-0.26%) |
Sep 27, 2005 | 10.54 | 10.63 | 10.44 | 10.59 | 377,276 | +0.11(+1.07%) |
Sep 26, 2005 | 10.53 | 10.54 | 10.38 | 10.48 | 245,847 | +0.05(+0.48%) |
Sep 23, 2005 | 10.43 | 10.48 | 10.14 | 10.43 | 242,445 | +0.25(+2.47%) |
Sep 22, 2005 | 10.51 | 10.51 | 10.11 | 10.18 | 627,780 | -0.28(-2.67%) |
Sep 21, 2005 | 10.56 | 10.58 | 10.43 | 10.46 | 448,363 | -0.08(-0.79%) |
Sep 20, 2005 | 10.76 | 10.76 | 10.43 | 10.54 | 473,252 | -0.12(-1.15%) |
Sep 19, 2005 | 10.67 | 10.89 | 10.66 | 10.67 | 278,615 | -0.27(-2.45%) |
Sep 16, 2005 | 10.96 | 10.96 | 10.76 | 10.94 | 574,241 | +0.04(+0.41%) |
Sep 15, 2005 | 10.73 | 10.93 | 10.68 | 10.89 | 129,638 | +0.18(+1.67%) |
Sep 14, 2005 | 10.92 | 10.96 | 10.71 | 10.71 | 152,020 | -0.21(-1.89%) |
Sep 13, 2005 | 11.07 | 11.11 | 10.82 | 10.92 | 223,465 | -0.21(-1.91%) |
Sep 12, 2005 | 11.04 | 11.20 | 10.95 | 11.13 | 173,149 | +0.09(+0.81%) |
Sep 09, 2005 | 10.90 | 11.05 | 10.83 | 11.04 | 144,321 | +0.16(+1.49%) |
Sep 08, 2005 | 11.00 | 11.01 | 10.78 | 10.88 | 157,571 | -0.16(-1.47%) |
Sep 07, 2005 | 11.13 | 11.13 | 10.90 | 11.04 | 226,509 | -0.11(-1.00%) |
Sep 06, 2005 | 10.95 | 11.28 | 10.95 | 11.15 | 471,819 | +0.23(+2.10%) |
Sep 02, 2005 | 10.96 | 11.06 | 10.87 | 10.92 | 349,880 | -0.04(-0.36%) |
Sep 01, 2005 | 10.86 | 11.01 | 10.84 | 10.96 | 321,768 | +0.11(+0.98%) |
Aug 31, 2005 | 10.80 | 10.95 | 10.76 | 10.86 | 400,196 | +0.04(+0.36%) |
Aug 30, 2005 | 10.72 | 10.90 | 10.66 | 10.82 | 440,842 | +0.10(+0.89%) |
Aug 29, 2005 | 10.51 | 10.72 | 10.39 | 10.72 | 255,337 | +0.24(+2.29%) |
Aug 26, 2005 | 10.54 | 10.55 | 10.39 | 10.48 | 270,915 | -0.07(-0.64%) |
Aug 25, 2005 | 10.35 | 10.55 | 10.34 | 10.55 | 201,799 | +0.21(+2.05%) |
Aug 24, 2005 | 10.22 | 10.54 | 10.19 | 10.34 | 413,446 | +0.02(+0.16%) |
Aug 23, 2005 | 10.37 | 10.40 | 10.17 | 10.32 | 615,962 | -0.08(-0.81%) |
Aug 22, 2005 | 10.39 | 10.47 | 10.33 | 10.40 | 141,098 | +0.04(+0.38%) |
Aug 19, 2005 | 10.26 | 10.38 | 10.20 | 10.37 | 158,825 | +0.10(+0.98%) |
Aug 18, 2005 | 10.31 | 10.34 | 9.997 | 10.26 | 281,659 | -0.08(-0.76%) |
Aug 17, 2005 | 10.48 | 10.51 | 10.34 | 10.34 | 235,641 | -0.13(-1.28%) |
Aug 16, 2005 | 10.60 | 10.60 | 10.44 | 10.48 | 278,436 | -0.15(-1.37%) |
Aug 15, 2005 | 10.40 | 10.74 | 10.40 | 10.62 | 391,064 | +0.23(+2.26%) |
Aug 12, 2005 | 10.48 | 10.50 | 10.28 | 10.39 | 212,005 | -0.15(-1.43%) |
Aug 11, 2005 | 10.41 | 10.54 | 10.34 | 10.54 | 265,544 | +0.13(+1.23%) |
Aug 10, 2005 | 10.38 | 10.59 | 10.33 | 10.41 | 384,618 | +0.03(+0.32%) |
Aug 09, 2005 | 10.48 | 10.54 | 10.34 | 10.38 | 270,736 | -0.06(-0.59%) |
Aug 08, 2005 | 10.65 | 10.68 | 10.43 | 10.44 | 266,618 | -0.16(-1.48%) |
Aug 05, 2005 | 10.64 | 10.68 | 10.53 | 10.59 | 424,727 | -0.05(-0.47%) |
Aug 04, 2005 | 10.73 | 10.85 | 10.64 | 10.64 | 451,765 | -0.14(-1.30%) |
Aug 03, 2005 | 10.83 | 10.89 | 10.77 | 10.78 | 256,591 | -0.04(-0.41%) |
Aug 02, 2005 | 10.67 | 10.84 | 10.67 | 10.83 | 272,527 | +0.18(+1.68%) |
Aug 01, 2005 | 10.11 | 10.80 | 10.11 | 10.65 | 475,759 | +0.02(+0.16%) |
Jul 29, 2005 | 10.56 | 10.75 | 10.56 | 10.63 | 540,220 | +0.08(+0.74%) |
Jul 28, 2005 | 10.61 | 10.81 | 10.53 | 10.56 | 431,710 | -0.02(-0.21%) |
Jul 27, 2005 | 10.39 | 10.71 | 10.39 | 10.58 | 397,510 | +0.18(+1.72%) |
Jul 26, 2005 | 10.33 | 10.50 | 10.32 | 10.40 | 179,058 | +0.07(+0.70%) |
Jul 25, 2005 | 10.46 | 10.50 | 10.33 | 10.33 | 197,501 | -0.14(-1.33%) |
Jul 22, 2005 | 10.22 | 10.48 | 10.21 | 10.47 | 177,626 | +0.26(+2.57%) |
Jul 21, 2005 | 10.46 | 10.48 | 10.20 | 10.20 | 193,025 | -0.29(-2.77%) |
Jul 20, 2005 | 10.42 | 10.50 | 10.40 | 10.49 | 239,222 | +0.03(+0.27%) |
Jul 19, 2005 | 10.26 | 10.54 | 10.26 | 10.47 | 302,430 | +0.23(+2.29%) |
Jul 18, 2005 | 10.33 | 10.42 | 10.23 | 10.23 | 250,503 | -0.11(-1.03%) |
Jul 15, 2005 | 10.34 | 10.43 | 10.31 | 10.34 | 190,160 | -0.01(-0.11%) |
Jul 14, 2005 | 10.52 | 10.56 | 10.30 | 10.35 | 322,126 | -0.02(-0.22%) |
Jul 13, 2005 | 10.47 | 10.50 | 10.37 | 10.37 | 212,721 | -0.11(-1.01%) |
Jul 12, 2005 | 10.56 | 10.61 | 10.47 | 10.48 | 250,324 | -0.08(-0.74%) |
Jul 11, 2005 | 10.45 | 10.64 | 10.44 | 10.56 | 310,667 | +0.12(+1.18%) |
Jul 08, 2005 | 10.38 | 10.48 | 10.29 | 10.43 | 215,407 | +0.07(+0.65%) |
Jul 07, 2005 | 10.16 | 10.38 | 10.11 | 10.37 | 182,281 | +0.09(+0.87%) |
Jul 06, 2005 | 10.50 | 10.53 | 10.26 | 10.28 | 196,785 | -0.23(-2.18%) |
Jul 05, 2005 | 10.40 | 10.53 | 10.39 | 10.50 | 323,738 | +0.08(+0.80%) |