Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.53 | 10.66 | 10.36 | 10.57 | 18,731 | -0.01(-0.07%) |
Sep 29, 2005 | 10.35 | 10.57 | 10.35 | 10.57 | 16,465 | +0.18(+1.74%) |
Sep 28, 2005 | 10.68 | 10.72 | 10.34 | 10.39 | 7,456 | -0.35(-3.22%) |
Sep 27, 2005 | 10.99 | 11.02 | 10.74 | 10.74 | 4,920 | -0.16(-1.45%) |
Sep 26, 2005 | 10.82 | 10.98 | 10.82 | 10.90 | 12,777 | +0.18(+1.68%) |
Sep 23, 2005 | 10.72 | 10.81 | 10.12 | 10.72 | 24,967 | +1.02(+10.55%) |
Sep 22, 2005 | 9.693 | 9.761 | 9.566 | 9.693 | 15,881 | +0.10(+1.02%) |
Sep 21, 2005 | 9.528 | 9.693 | 9.528 | 9.596 | 12,827 | -0.04(-0.39%) |
Sep 20, 2005 | 10.26 | 10.37 | 9.265 | 9.633 | 38,499 | -0.53(-5.18%) |
Sep 19, 2005 | 10.35 | 10.35 | 10.16 | 10.16 | 10,107 | -0.24(-2.31%) |
Sep 16, 2005 | 10.48 | 10.50 | 10.32 | 10.40 | 48,215 | -0.02(-0.14%) |
Sep 15, 2005 | 10.38 | 10.42 | 10.22 | 10.42 | 15,100 | -0.02(-0.22%) |
Sep 14, 2005 | 11.00 | 11.00 | 10.42 | 10.44 | 14,228 | -0.54(-4.93%) |
Sep 13, 2005 | 10.95 | 10.99 | 10.76 | 10.98 | 8,376 | -0.09(-0.81%) |
Sep 12, 2005 | 11.06 | 11.18 | 10.96 | 11.07 | 17,582 | -0.14(-1.21%) |
Sep 09, 2005 | 10.94 | 11.26 | 10.94 | 11.20 | 11,949 | +0.00(+0.00%) |
Sep 08, 2005 | 11.16 | 11.23 | 10.88 | 11.20 | 15,245 | -0.08(-0.73%) |
Sep 07, 2005 | 10.93 | 11.41 | 10.93 | 11.29 | 40,225 | +0.14(+1.21%) |
Sep 06, 2005 | 11.14 | 11.15 | 10.90 | 11.15 | 28,862 | +0.10(+0.88%) |
Sep 02, 2005 | 10.90 | 11.10 | 10.88 | 11.05 | 12,027 | +0.06(+0.55%) |
Sep 01, 2005 | 11.00 | 11.08 | 10.96 | 10.99 | 6,272 | +0.03(+0.27%) |
Aug 31, 2005 | 10.81 | 10.96 | 10.81 | 10.96 | 9,136 | +0.17(+1.53%) |
Aug 30, 2005 | 10.49 | 10.80 | 10.49 | 10.80 | 4,295 | +0.29(+2.72%) |
Aug 29, 2005 | 10.20 | 10.51 | 10.14 | 10.51 | 2,706 | +0.15(+1.45%) |
Aug 26, 2005 | 10.60 | 10.60 | 10.29 | 10.36 | 6,792 | -0.29(-2.68%) |
Aug 25, 2005 | 10.47 | 10.67 | 10.47 | 10.65 | 3,534 | -0.04(-0.35%) |
Aug 24, 2005 | 10.62 | 10.77 | 10.62 | 10.69 | 4,920 | +0.26(+2.53%) |
Aug 23, 2005 | 10.60 | 10.63 | 10.24 | 10.42 | 27,757 | -0.10(-0.93%) |
Aug 22, 2005 | 10.42 | 10.52 | 9.942 | 10.52 | 16,511 | -0.01(-0.07%) |
Aug 19, 2005 | 10.54 | 10.72 | 10.45 | 10.53 | 9,823 | -0.08(-0.71%) |
Aug 18, 2005 | 10.62 | 10.89 | 10.53 | 10.60 | 40,203 | -0.15(-1.40%) |
Aug 17, 2005 | 10.69 | 11.14 | 10.68 | 10.75 | 31,134 | +0.11(+1.06%) |
Aug 16, 2005 | 10.38 | 10.64 | 10.35 | 10.64 | 19,454 | +0.28(+2.69%) |
Aug 15, 2005 | 10.63 | 10.63 | 10.26 | 10.36 | 16,663 | -0.19(-1.78%) |
Aug 12, 2005 | 10.53 | 10.60 | 10.44 | 10.55 | 11,178 | -0.05(-0.50%) |
Aug 11, 2005 | 10.35 | 10.60 | 10.35 | 10.60 | 4,468 | +0.12(+1.15%) |
Aug 10, 2005 | 10.12 | 10.48 | 10.12 | 10.48 | 13,107 | +0.46(+4.58%) |
Aug 09, 2005 | 10.30 | 10.30 | 10.00 | 10.02 | 13,433 | -0.14(-1.41%) |
Aug 08, 2005 | 10.19 | 10.19 | 9.824 | 10.17 | 9,908 | +0.09(+0.90%) |
Aug 05, 2005 | 10.37 | 10.37 | 9.972 | 10.08 | 18,261 | -0.15(-1.47%) |
Aug 04, 2005 | 10.20 | 10.29 | 10.20 | 10.23 | 3,723 | +0.02(+0.15%) |
Aug 03, 2005 | 10.26 | 10.36 | 10.16 | 10.21 | 10,854 | -0.11(-1.02%) |
Aug 02, 2005 | 10.25 | 10.54 | 10.11 | 10.32 | 37,467 | +0.00(+0.00%) |
Aug 01, 2005 | 10.71 | 10.79 | 10.30 | 10.32 | 16,444 | -0.42(-3.96%) |
Jul 29, 2005 | 11.23 | 11.37 | 10.53 | 10.74 | 37,463 | -0.58(-5.08%) |
Jul 28, 2005 | 11.80 | 11.80 | 11.02 | 11.32 | 28,615 | -0.63(-5.29%) |
Jul 27, 2005 | 12.03 | 12.03 | 11.78 | 11.95 | 76,279 | -0.07(-0.56%) |
Jul 26, 2005 | 12.10 | 12.10 | 11.86 | 12.02 | 15,578 | -0.08(-0.62%) |
Jul 25, 2005 | 12.52 | 12.55 | 11.95 | 12.09 | 44,800 | -0.40(-3.19%) |
Jul 22, 2005 | 12.71 | 12.71 | 12.32 | 12.49 | 33,886 | +0.01(+0.06%) |
Jul 21, 2005 | 12.02 | 12.63 | 11.92 | 12.48 | 48,913 | +0.62(+5.20%) |
Jul 20, 2005 | 11.21 | 11.96 | 11.16 | 11.87 | 55,155 | +0.62(+5.48%) |
Jul 19, 2005 | 10.81 | 11.30 | 10.72 | 11.25 | 63,293 | +0.47(+4.40%) |
Jul 18, 2005 | 10.85 | 10.90 | 10.68 | 10.78 | 16,969 | -0.08(-0.69%) |
Jul 15, 2005 | 10.74 | 10.93 | 10.74 | 10.85 | 6,531 | +0.00(+0.00%) |
Jul 14, 2005 | 11.05 | 11.13 | 10.83 | 10.85 | 32,489 | -0.02(-0.14%) |
Jul 13, 2005 | 10.83 | 10.94 | 10.79 | 10.87 | 6,944 | -0.03(-0.28%) |
Jul 12, 2005 | 10.87 | 11.26 | 10.87 | 10.90 | 19,800 | -0.09(-0.82%) |
Jul 11, 2005 | 11.17 | 11.29 | 10.85 | 10.99 | 70,750 | -0.25(-2.21%) |
Jul 08, 2005 | 10.79 | 11.36 | 10.57 | 11.23 | 35,106 | +0.44(+4.11%) |
Jul 07, 2005 | 10.67 | 10.96 | 10.67 | 10.79 | 9,603 | +0.01(+0.07%) |
Jul 06, 2005 | 10.84 | 11.08 | 10.75 | 10.78 | 13,373 | +0.03(+0.28%) |
Jul 05, 2005 | 10.76 | 10.78 | 10.62 | 10.75 | 37,632 | -0.06(-0.56%) |