Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.14 | 10.11 | 10.03 | 10.06 | 11,857,857 | -0.08(-0.75%) |
Sep 29, 2005 | 9.981 | 10.16 | 9.964 | 10.14 | 15,489,726 | +0.15(+1.53%) |
Sep 28, 2005 | 10.07 | 10.12 | 9.984 | 9.984 | 14,119,407 | -0.08(-0.79%) |
Sep 27, 2005 | 10.08 | 10.11 | 10.05 | 10.06 | 14,813,007 | -0.01(-0.08%) |
Sep 26, 2005 | 10.16 | 10.19 | 10.05 | 10.07 | 10,403,712 | -0.06(-0.58%) |
Sep 23, 2005 | 10.13 | 10.17 | 10.08 | 10.13 | 10,011,070 | +0.03(+0.29%) |
Sep 22, 2005 | 9.981 | 10.12 | 9.977 | 10.10 | 17,866,828 | +0.07(+0.67%) |
Sep 21, 2005 | 10.11 | 10.15 | 10.03 | 10.03 | 21,495,204 | -0.14(-1.38%) |
Sep 20, 2005 | 10.24 | 10.30 | 10.16 | 10.17 | 17,414,226 | -0.06(-0.62%) |
Sep 19, 2005 | 10.27 | 10.27 | 10.21 | 10.24 | 11,296,690 | -0.06(-0.62%) |
Sep 16, 2005 | 10.14 | 10.30 | 10.13 | 10.30 | 30,437,204 | +0.23(+2.32%) |
Sep 15, 2005 | 10.07 | 10.10 | 10.03 | 10.07 | 20,041,642 | -0.10(-0.98%) |
Sep 14, 2005 | 10.24 | 10.27 | 10.16 | 10.17 | 15,284,236 | -0.07(-0.69%) |
Sep 13, 2005 | 10.26 | 10.28 | 10.19 | 10.24 | 14,864,525 | -0.03(-0.33%) |
Sep 12, 2005 | 10.29 | 10.30 | 10.22 | 10.27 | 13,011,044 | -0.00(-0.03%) |
Sep 09, 2005 | 10.27 | 10.31 | 10.26 | 10.28 | 19,144,006 | +0.00(+0.03%) |
Sep 08, 2005 | 10.19 | 10.28 | 10.18 | 10.27 | 12,572,996 | -0.05(-0.45%) |
Sep 07, 2005 | 10.35 | 10.35 | 10.28 | 10.32 | 8,143,908 | -0.03(-0.28%) |
Sep 06, 2005 | 10.24 | 10.35 | 10.22 | 10.35 | 8,583,412 | +0.16(+1.60%) |
Sep 02, 2005 | 10.31 | 10.31 | 10.19 | 10.19 | 8,340,375 | -0.08(-0.74%) |
Sep 01, 2005 | 10.24 | 10.35 | 10.14 | 10.26 | 15,908,564 | +0.02(+0.18%) |
Aug 31, 2005 | 10.14 | 10.25 | 10.07 | 10.24 | 14,144,730 | +0.14(+1.41%) |
Aug 30, 2005 | 10.18 | 10.18 | 10.08 | 10.10 | 14,508,266 | -0.08(-0.83%) |
Aug 29, 2005 | 10.18 | 10.19 | 9.998 | 10.18 | 13,166,762 | +0.08(+0.83%) |
Aug 26, 2005 | 10.23 | 10.30 | 10.10 | 10.10 | 15,555,797 | -0.13(-1.31%) |
Aug 25, 2005 | 10.22 | 10.25 | 10.18 | 10.23 | 8,362,787 | +0.02(+0.15%) |
Aug 24, 2005 | 10.31 | 10.32 | 10.22 | 10.22 | 14,598,495 | -0.10(-0.95%) |
Aug 23, 2005 | 10.41 | 10.42 | 10.30 | 10.32 | 12,427,465 | -0.11(-1.02%) |
Aug 22, 2005 | 10.45 | 10.52 | 10.39 | 10.42 | 8,784,536 | +0.01(+0.07%) |
Aug 19, 2005 | 10.42 | 10.46 | 10.39 | 10.42 | 7,891,267 | +0.05(+0.48%) |
Aug 18, 2005 | 10.31 | 10.38 | 10.30 | 10.37 | 7,931,142 | +0.06(+0.55%) |
Aug 17, 2005 | 10.30 | 10.35 | 10.27 | 10.31 | 9,831,776 | +0.01(+0.08%) |
Aug 16, 2005 | 10.44 | 10.47 | 10.30 | 10.30 | 9,510,153 | -0.13(-1.28%) |
Aug 15, 2005 | 10.34 | 10.45 | 10.32 | 10.43 | 8,790,357 | +0.10(+0.95%) |
Aug 12, 2005 | 10.36 | 10.38 | 10.31 | 10.34 | 6,848,101 | -0.05(-0.48%) |
Aug 11, 2005 | 10.36 | 10.41 | 10.35 | 10.39 | 9,344,248 | +0.03(+0.25%) |
Aug 10, 2005 | 10.39 | 10.47 | 10.32 | 10.36 | 12,644,597 | -0.02(-0.22%) |
Aug 09, 2005 | 10.39 | 10.41 | 10.36 | 10.38 | 10,784,421 | +0.01(+0.13%) |
Aug 08, 2005 | 10.37 | 10.40 | 10.31 | 10.37 | 6,897,582 | -0.00(-0.02%) |
Aug 05, 2005 | 10.45 | 10.45 | 10.34 | 10.37 | 11,177,064 | -0.10(-0.97%) |
Aug 04, 2005 | 10.52 | 10.52 | 10.44 | 10.47 | 9,253,436 | -0.05(-0.47%) |
Aug 03, 2005 | 10.51 | 10.54 | 10.47 | 10.52 | 8,439,045 | -0.08(-0.76%) |
Aug 02, 2005 | 10.57 | 10.64 | 10.56 | 10.60 | 8,121,206 | +0.03(+0.29%) |
Aug 01, 2005 | 10.56 | 10.61 | 10.55 | 10.57 | 7,099,288 | +0.03(+0.33%) |
Jul 29, 2005 | 10.62 | 10.65 | 10.53 | 10.54 | 11,057,437 | -0.10(-0.97%) |
Jul 28, 2005 | 10.62 | 10.68 | 10.61 | 10.64 | 8,503,661 | +0.02(+0.23%) |
Jul 27, 2005 | 10.65 | 10.66 | 10.58 | 10.62 | 8,471,935 | -0.03(-0.32%) |
Jul 26, 2005 | 10.65 | 10.70 | 10.60 | 10.65 | 9,677,513 | +0.03(+0.26%) |
Jul 25, 2005 | 10.59 | 10.66 | 10.59 | 10.62 | 8,955,971 | +0.02(+0.15%) |
Jul 22, 2005 | 10.59 | 10.62 | 10.50 | 10.61 | 10,756,479 | -0.01(-0.05%) |
Jul 21, 2005 | 10.65 | 10.66 | 10.55 | 10.61 | 10,913,653 | -0.07(-0.69%) |
Jul 20, 2005 | 10.60 | 10.73 | 10.58 | 10.69 | 10,209,865 | +0.07(+0.61%) |
Jul 19, 2005 | 10.69 | 10.70 | 10.59 | 10.62 | 15,512,429 | -0.03(-0.26%) |
Jul 18, 2005 | 10.79 | 10.79 | 10.64 | 10.65 | 11,557,772 | -0.15(-1.40%) |
Jul 15, 2005 | 10.75 | 10.80 | 10.69 | 10.80 | 11,627,045 | +0.07(+0.64%) |
Jul 14, 2005 | 10.63 | 10.73 | 10.60 | 10.73 | 13,939,822 | +0.13(+1.20%) |
Jul 13, 2005 | 10.57 | 10.65 | 10.56 | 10.60 | 8,276,051 | +0.03(+0.29%) |
Jul 12, 2005 | 10.60 | 10.63 | 10.53 | 10.57 | 11,402,928 | -0.03(-0.29%) |
Jul 11, 2005 | 10.54 | 10.62 | 10.52 | 10.60 | 10,604,254 | +0.08(+0.75%) |
Jul 08, 2005 | 10.42 | 10.54 | 10.42 | 10.53 | 12,469,378 | +0.11(+1.04%) |
Jul 07, 2005 | 10.43 | 10.44 | 10.35 | 10.42 | 15,153,841 | -0.03(-0.33%) |
Jul 06, 2005 | 10.49 | 10.52 | 10.45 | 10.45 | 11,274,569 | -0.06(-0.59%) |
Jul 05, 2005 | 10.51 | 10.56 | 10.48 | 10.51 | 8,758,631 | -0.01(-0.11%) |