Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.08 | 10.05 | 9.977 | 10.00 | 11,926,028 | -0.08(-0.75%) |
Sep 29, 2005 | 9.924 | 10.10 | 9.907 | 10.08 | 15,578,776 | +0.15(+1.53%) |
Sep 28, 2005 | 10.01 | 10.06 | 9.927 | 9.927 | 14,200,579 | -0.08(-0.78%) |
Sep 27, 2005 | 10.03 | 10.06 | 9.995 | 10.01 | 14,898,167 | -0.01(-0.09%) |
Sep 26, 2005 | 10.11 | 10.13 | 9.995 | 10.01 | 10,463,523 | -0.06(-0.58%) |
Sep 23, 2005 | 10.07 | 10.11 | 10.02 | 10.07 | 10,068,623 | +0.03(+0.29%) |
Sep 22, 2005 | 9.924 | 10.07 | 9.920 | 10.04 | 17,969,544 | +0.07(+0.67%) |
Sep 21, 2005 | 10.05 | 10.09 | 9.975 | 9.977 | 21,618,780 | -0.14(-1.38%) |
Sep 20, 2005 | 10.19 | 10.24 | 10.10 | 10.12 | 17,514,340 | -0.06(-0.62%) |
Sep 19, 2005 | 10.21 | 10.22 | 10.15 | 10.18 | 11,361,634 | -0.06(-0.62%) |
Sep 16, 2005 | 10.08 | 10.24 | 10.07 | 10.24 | 30,612,186 | +0.23(+2.32%) |
Sep 15, 2005 | 10.01 | 10.04 | 9.975 | 10.01 | 20,156,860 | -0.10(-0.98%) |
Sep 14, 2005 | 10.18 | 10.21 | 10.11 | 10.11 | 15,372,105 | -0.07(-0.69%) |
Sep 13, 2005 | 10.20 | 10.22 | 10.13 | 10.18 | 14,949,981 | -0.03(-0.33%) |
Sep 12, 2005 | 10.23 | 10.24 | 10.16 | 10.21 | 13,085,844 | -0.00(-0.03%) |
Sep 09, 2005 | 10.21 | 10.25 | 10.20 | 10.22 | 19,254,066 | +0.00(+0.03%) |
Sep 08, 2005 | 10.13 | 10.22 | 10.12 | 10.21 | 12,645,278 | -0.05(-0.45%) |
Sep 07, 2005 | 10.29 | 10.29 | 10.22 | 10.26 | 8,190,728 | -0.03(-0.28%) |
Sep 06, 2005 | 10.19 | 10.29 | 10.17 | 10.29 | 8,632,758 | +0.16(+1.60%) |
Sep 02, 2005 | 10.25 | 10.25 | 10.13 | 10.13 | 8,388,324 | -0.08(-0.74%) |
Sep 01, 2005 | 10.18 | 10.29 | 10.08 | 10.20 | 16,000,022 | +0.02(+0.18%) |
Aug 31, 2005 | 10.08 | 10.19 | 10.01 | 10.18 | 14,226,047 | +0.14(+1.41%) |
Aug 30, 2005 | 10.13 | 10.13 | 10.02 | 10.04 | 14,591,673 | -0.08(-0.83%) |
Aug 29, 2005 | 10.13 | 10.13 | 9.941 | 10.13 | 13,242,457 | +0.08(+0.83%) |
Aug 26, 2005 | 10.17 | 10.24 | 10.04 | 10.04 | 15,645,227 | -0.13(-1.31%) |
Aug 25, 2005 | 10.16 | 10.19 | 10.13 | 10.17 | 8,410,865 | +0.02(+0.15%) |
Aug 24, 2005 | 10.25 | 10.27 | 10.16 | 10.16 | 14,682,421 | -0.10(-0.95%) |
Aug 23, 2005 | 10.35 | 10.36 | 10.24 | 10.26 | 12,498,910 | -0.11(-1.02%) |
Aug 22, 2005 | 10.39 | 10.46 | 10.33 | 10.36 | 8,835,038 | +0.01(+0.07%) |
Aug 19, 2005 | 10.36 | 10.40 | 10.33 | 10.36 | 7,936,634 | +0.05(+0.48%) |
Aug 18, 2005 | 10.25 | 10.32 | 10.24 | 10.31 | 7,976,738 | +0.06(+0.55%) |
Aug 17, 2005 | 10.24 | 10.29 | 10.21 | 10.25 | 9,888,299 | +0.01(+0.08%) |
Aug 16, 2005 | 10.38 | 10.41 | 10.24 | 10.24 | 9,564,826 | -0.13(-1.28%) |
Aug 15, 2005 | 10.28 | 10.39 | 10.26 | 10.37 | 8,840,892 | +0.10(+0.95%) |
Aug 12, 2005 | 10.30 | 10.32 | 10.25 | 10.28 | 6,887,471 | -0.05(-0.48%) |
Aug 11, 2005 | 10.30 | 10.35 | 10.29 | 10.33 | 9,397,967 | +0.03(+0.25%) |
Aug 10, 2005 | 10.33 | 10.41 | 10.26 | 10.30 | 12,717,291 | -0.02(-0.22%) |
Aug 09, 2005 | 10.33 | 10.35 | 10.30 | 10.32 | 10,846,421 | +0.01(+0.13%) |
Aug 08, 2005 | 10.31 | 10.34 | 10.25 | 10.31 | 6,937,236 | -0.00(-0.02%) |
Aug 05, 2005 | 10.39 | 10.39 | 10.28 | 10.31 | 11,241,320 | -0.10(-0.97%) |
Aug 04, 2005 | 10.46 | 10.46 | 10.38 | 10.41 | 9,306,634 | -0.05(-0.47%) |
Aug 03, 2005 | 10.45 | 10.48 | 10.41 | 10.46 | 8,487,561 | -0.08(-0.76%) |
Aug 02, 2005 | 10.51 | 10.57 | 10.50 | 10.54 | 8,167,894 | +0.03(+0.29%) |
Aug 01, 2005 | 10.50 | 10.55 | 10.49 | 10.51 | 7,140,101 | +0.03(+0.33%) |
Jul 29, 2005 | 10.56 | 10.59 | 10.47 | 10.48 | 11,121,006 | -0.10(-0.97%) |
Jul 28, 2005 | 10.56 | 10.62 | 10.55 | 10.58 | 8,552,548 | +0.02(+0.23%) |
Jul 27, 2005 | 10.59 | 10.60 | 10.52 | 10.56 | 8,520,640 | -0.03(-0.32%) |
Jul 26, 2005 | 10.59 | 10.64 | 10.54 | 10.59 | 9,733,149 | +0.03(+0.26%) |
Jul 25, 2005 | 10.53 | 10.60 | 10.53 | 10.56 | 9,007,459 | +0.02(+0.15%) |
Jul 22, 2005 | 10.52 | 10.56 | 10.44 | 10.55 | 10,818,318 | -0.01(-0.05%) |
Jul 21, 2005 | 10.59 | 10.60 | 10.49 | 10.55 | 10,976,395 | -0.07(-0.69%) |
Jul 20, 2005 | 10.54 | 10.67 | 10.52 | 10.63 | 10,268,562 | +0.06(+0.61%) |
Jul 19, 2005 | 10.62 | 10.64 | 10.53 | 10.56 | 15,601,609 | -0.03(-0.26%) |
Jul 18, 2005 | 10.73 | 10.73 | 10.58 | 10.59 | 11,624,218 | -0.15(-1.40%) |
Jul 15, 2005 | 10.69 | 10.74 | 10.63 | 10.74 | 11,693,889 | +0.07(+0.64%) |
Jul 14, 2005 | 10.57 | 10.67 | 10.54 | 10.67 | 14,019,962 | +0.13(+1.20%) |
Jul 13, 2005 | 10.51 | 10.58 | 10.50 | 10.54 | 8,323,629 | +0.03(+0.29%) |
Jul 12, 2005 | 10.54 | 10.57 | 10.47 | 10.51 | 11,468,483 | -0.03(-0.29%) |
Jul 11, 2005 | 10.48 | 10.56 | 10.46 | 10.54 | 10,665,218 | +0.08(+0.75%) |
Jul 08, 2005 | 10.36 | 10.48 | 10.36 | 10.47 | 12,541,064 | +0.11(+1.04%) |
Jul 07, 2005 | 10.37 | 10.38 | 10.29 | 10.36 | 15,240,960 | -0.03(-0.33%) |
Jul 06, 2005 | 10.43 | 10.46 | 10.39 | 10.39 | 11,339,387 | -0.06(-0.59%) |
Jul 05, 2005 | 10.45 | 10.50 | 10.42 | 10.45 | 8,808,984 | -0.01(-0.11%) |