Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.62 | 10.72 | 10.59 | 10.68 | 170,568 | +0.06(+0.56%) |
Sep 29, 2005 | 10.44 | 10.66 | 10.41 | 10.62 | 142,449 | +0.18(+1.76%) |
Sep 28, 2005 | 10.49 | 10.55 | 10.39 | 10.44 | 138,576 | -0.10(-0.90%) |
Sep 27, 2005 | 10.64 | 10.68 | 10.47 | 10.54 | 142,786 | -0.09(-0.89%) |
Sep 26, 2005 | 10.76 | 10.76 | 10.45 | 10.63 | 220,240 | -0.05(-0.44%) |
Sep 23, 2005 | 10.68 | 10.78 | 10.44 | 10.68 | 60,111 | +0.08(+0.73%) |
Sep 22, 2005 | 10.78 | 10.78 | 10.57 | 10.60 | 117,360 | -0.05(-0.45%) |
Sep 21, 2005 | 10.79 | 10.79 | 10.60 | 10.65 | 156,761 | -0.20(-1.81%) |
Sep 20, 2005 | 10.71 | 10.91 | 10.71 | 10.84 | 146,153 | +0.15(+1.44%) |
Sep 19, 2005 | 10.86 | 10.86 | 10.68 | 10.69 | 64,826 | -0.17(-1.53%) |
Sep 16, 2005 | 10.83 | 10.86 | 10.64 | 10.86 | 276,816 | +0.11(+1.05%) |
Sep 15, 2005 | 10.57 | 10.75 | 10.57 | 10.74 | 62,468 | +0.20(+1.86%) |
Sep 14, 2005 | 10.78 | 10.84 | 10.54 | 10.55 | 85,200 | -0.23(-2.09%) |
Sep 13, 2005 | 10.83 | 10.87 | 10.71 | 10.77 | 101,364 | -0.05(-0.44%) |
Sep 12, 2005 | 10.77 | 10.87 | 10.70 | 10.82 | 55,396 | +0.05(+0.44%) |
Sep 09, 2005 | 10.71 | 10.83 | 10.66 | 10.77 | 79,643 | +0.08(+0.78%) |
Sep 08, 2005 | 10.70 | 10.79 | 10.61 | 10.69 | 188,416 | -0.06(-0.55%) |
Sep 07, 2005 | 10.80 | 10.80 | 10.68 | 10.75 | 59,438 | -0.08(-0.71%) |
Sep 06, 2005 | 10.51 | 10.83 | 10.51 | 10.83 | 111,804 | +0.35(+3.34%) |
Sep 02, 2005 | 10.60 | 10.61 | 10.45 | 10.48 | 70,887 | -0.13(-1.23%) |
Sep 01, 2005 | 10.51 | 10.61 | 10.45 | 10.61 | 148,679 | +0.09(+0.90%) |
Aug 31, 2005 | 10.38 | 10.57 | 10.35 | 10.51 | 298,368 | +0.15(+1.43%) |
Aug 30, 2005 | 10.41 | 10.43 | 10.33 | 10.36 | 154,572 | -0.02(-0.17%) |
Aug 29, 2005 | 10.47 | 10.48 | 10.32 | 10.38 | 239,099 | -0.10(-0.91%) |
Aug 26, 2005 | 10.65 | 10.66 | 10.43 | 10.48 | 94,966 | -0.18(-1.67%) |
Aug 25, 2005 | 10.65 | 10.73 | 10.61 | 10.65 | 80,485 | +0.01(+0.06%) |
Aug 24, 2005 | 10.56 | 10.80 | 10.56 | 10.65 | 107,931 | +0.10(+0.90%) |
Aug 23, 2005 | 10.49 | 10.59 | 10.40 | 10.55 | 149,352 | +0.07(+0.68%) |
Aug 22, 2005 | 10.52 | 10.60 | 10.40 | 10.48 | 217,546 | +0.02(+0.17%) |
Aug 19, 2005 | 10.62 | 10.64 | 10.46 | 10.46 | 70,551 | -0.16(-1.51%) |
Aug 18, 2005 | 10.67 | 10.71 | 10.53 | 10.62 | 103,385 | -0.07(-0.67%) |
Aug 17, 2005 | 10.64 | 10.84 | 10.60 | 10.70 | 274,627 | +0.06(+0.56%) |
Aug 16, 2005 | 10.66 | 10.69 | 10.57 | 10.64 | 159,624 | -0.03(-0.28%) |
Aug 15, 2005 | 10.45 | 10.67 | 10.41 | 10.67 | 84,526 | +0.17(+1.64%) |
Aug 12, 2005 | 10.57 | 10.57 | 10.40 | 10.49 | 286,750 | -0.08(-0.73%) |
Aug 11, 2005 | 10.40 | 10.61 | 10.34 | 10.57 | 196,162 | +0.17(+1.66%) |
Aug 10, 2005 | 10.52 | 10.53 | 10.34 | 10.40 | 381,548 | -0.07(-0.68%) |
Aug 09, 2005 | 10.60 | 10.67 | 10.47 | 10.47 | 154,235 | -0.05(-0.45%) |
Aug 08, 2005 | 10.80 | 10.87 | 10.47 | 10.52 | 136,724 | -0.36(-3.28%) |
Aug 05, 2005 | 11.27 | 11.27 | 10.83 | 10.87 | 112,309 | -0.39(-3.48%) |
Aug 04, 2005 | 11.38 | 11.38 | 11.18 | 11.27 | 119,549 | -0.14(-1.20%) |
Aug 03, 2005 | 11.40 | 11.43 | 11.37 | 11.40 | 108,099 | +0.00(+0.00%) |
Aug 02, 2005 | 11.43 | 11.51 | 11.37 | 11.40 | 161,644 | +0.00(+0.00%) |
Aug 01, 2005 | 11.31 | 11.49 | 11.31 | 11.40 | 106,079 | +0.12(+1.05%) |
Jul 29, 2005 | 11.27 | 11.37 | 11.22 | 11.28 | 99,344 | +0.00(+0.00%) |
Jul 28, 2005 | 11.17 | 11.35 | 11.17 | 11.28 | 326,825 | +0.12(+1.06%) |
Jul 27, 2005 | 11.17 | 11.25 | 11.09 | 11.17 | 565,419 | -0.05(-0.48%) |
Jul 26, 2005 | 11.22 | 11.28 | 11.17 | 11.22 | 90,251 | +0.01(+0.05%) |
Jul 25, 2005 | 11.24 | 11.32 | 11.15 | 11.21 | 107,257 | -0.03(-0.26%) |
Jul 22, 2005 | 11.14 | 11.24 | 11.01 | 11.24 | 236,236 | +0.10(+0.91%) |
Jul 21, 2005 | 11.40 | 11.40 | 11.08 | 11.14 | 225,628 | -0.26(-2.29%) |
Jul 20, 2005 | 11.28 | 11.40 | 11.28 | 11.40 | 115,340 | +0.13(+1.16%) |
Jul 19, 2005 | 11.26 | 11.32 | 11.21 | 11.27 | 103,048 | +0.03(+0.26%) |
Jul 18, 2005 | 11.36 | 11.41 | 11.11 | 11.24 | 151,205 | -0.12(-1.05%) |
Jul 15, 2005 | 11.28 | 11.36 | 11.22 | 11.36 | 145,985 | +0.08(+0.68%) |
Jul 14, 2005 | 11.40 | 11.41 | 11.18 | 11.28 | 381,716 | -0.30(-2.56%) |
Jul 13, 2005 | 11.71 | 11.72 | 11.57 | 11.58 | 71,561 | -0.11(-0.91%) |
Jul 12, 2005 | 11.81 | 11.82 | 11.68 | 11.69 | 117,865 | -0.12(-1.06%) |
Jul 11, 2005 | 11.64 | 11.96 | 11.64 | 11.81 | 148,174 | +0.06(+0.51%) |
Jul 08, 2005 | 11.34 | 11.75 | 11.34 | 11.75 | 128,642 | +0.42(+3.67%) |
Jul 07, 2005 | 11.28 | 11.38 | 11.28 | 11.34 | 106,584 | +0.05(+0.47%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.25 | 11.28 | 185,554 | -0.14(-1.20%) |
Jul 05, 2005 | 11.22 | 11.44 | 11.22 | 11.42 | 151,710 | +0.17(+1.48%) |