Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.78 | 10.87 | 10.78 | 10.85 | 140,299 | +0.08(+0.75%) |
Sep 29, 2005 | 10.62 | 10.80 | 10.60 | 10.77 | 198,570 | +0.12(+1.11%) |
Sep 28, 2005 | 10.61 | 10.69 | 10.60 | 10.65 | 223,672 | +0.06(+0.57%) |
Sep 27, 2005 | 10.66 | 10.66 | 10.58 | 10.59 | 95,027 | -0.05(-0.50%) |
Sep 26, 2005 | 10.75 | 10.75 | 10.61 | 10.65 | 234,430 | -0.01(-0.10%) |
Sep 23, 2005 | 10.66 | 10.68 | 10.56 | 10.66 | 251,463 | +0.04(+0.36%) |
Sep 22, 2005 | 10.60 | 10.67 | 10.53 | 10.62 | 406,554 | +0.01(+0.11%) |
Sep 21, 2005 | 10.72 | 10.72 | 10.60 | 10.61 | 349,628 | -0.14(-1.33%) |
Sep 20, 2005 | 10.85 | 10.92 | 10.72 | 10.75 | 140,747 | -0.04(-0.37%) |
Sep 19, 2005 | 10.84 | 10.86 | 10.75 | 10.79 | 194,536 | -0.08(-0.76%) |
Sep 16, 2005 | 10.84 | 10.88 | 10.80 | 10.87 | 176,606 | +0.07(+0.62%) |
Sep 15, 2005 | 10.87 | 10.88 | 10.77 | 10.81 | 151,505 | -0.04(-0.39%) |
Sep 14, 2005 | 10.97 | 10.98 | 10.84 | 10.85 | 123,714 | -0.11(-1.04%) |
Sep 13, 2005 | 10.94 | 11.02 | 10.91 | 10.96 | 201,708 | +0.01(+0.08%) |
Sep 12, 2005 | 10.94 | 10.99 | 10.92 | 10.95 | 143,885 | +0.01(+0.10%) |
Sep 09, 2005 | 10.92 | 10.95 | 10.88 | 10.94 | 94,130 | +0.04(+0.41%) |
Sep 08, 2005 | 10.86 | 10.95 | 10.86 | 10.90 | 303,010 | +0.04(+0.41%) |
Sep 07, 2005 | 10.83 | 10.89 | 10.79 | 10.85 | 220,534 | -0.01(-0.06%) |
Sep 06, 2005 | 10.78 | 10.86 | 10.75 | 10.86 | 120,128 | +0.13(+1.21%) |
Sep 02, 2005 | 10.77 | 10.77 | 10.71 | 10.73 | 97,716 | +0.00(+0.00%) |
Sep 01, 2005 | 10.74 | 10.79 | 10.71 | 10.73 | 284,633 | -0.05(-0.48%) |
Aug 31, 2005 | 10.69 | 10.79 | 10.66 | 10.78 | 512,787 | +0.07(+0.69%) |
Aug 30, 2005 | 10.65 | 10.71 | 10.61 | 10.71 | 163,159 | -0.02(-0.21%) |
Aug 29, 2005 | 10.62 | 10.74 | 10.42 | 10.73 | 260,428 | +0.11(+1.01%) |
Aug 26, 2005 | 10.66 | 10.68 | 10.60 | 10.62 | 158,677 | -0.04(-0.38%) |
Aug 25, 2005 | 10.67 | 10.71 | 10.65 | 10.66 | 102,198 | +0.00(+0.00%) |
Aug 24, 2005 | 10.67 | 10.81 | 10.64 | 10.66 | 211,569 | -0.06(-0.60%) |
Aug 23, 2005 | 10.72 | 10.75 | 10.67 | 10.73 | 147,471 | +0.01(+0.10%) |
Aug 22, 2005 | 10.72 | 10.79 | 10.65 | 10.72 | 1,542,845 | +0.04(+0.40%) |
Aug 19, 2005 | 10.72 | 10.74 | 10.68 | 10.68 | 128,645 | +0.00(+0.00%) |
Aug 18, 2005 | 10.71 | 10.75 | 10.67 | 10.68 | 174,365 | -0.07(-0.66%) |
Aug 17, 2005 | 10.68 | 10.79 | 10.68 | 10.75 | 178,848 | +0.08(+0.71%) |
Aug 16, 2005 | 10.74 | 10.76 | 10.61 | 10.67 | 251,014 | -0.11(-1.03%) |
Aug 15, 2005 | 10.70 | 10.81 | 10.67 | 10.78 | 138,058 | +0.08(+0.79%) |
Aug 12, 2005 | 10.71 | 10.74 | 10.65 | 10.70 | 242,050 | -0.07(-0.62%) |
Aug 11, 2005 | 10.76 | 10.83 | 10.75 | 10.76 | 182,434 | -0.02(-0.21%) |
Aug 10, 2005 | 10.90 | 10.95 | 10.73 | 10.79 | 186,020 | -0.09(-0.86%) |
Aug 09, 2005 | 10.87 | 10.95 | 10.86 | 10.88 | 580,920 | +0.06(+0.52%) |
Aug 08, 2005 | 10.90 | 10.93 | 10.82 | 10.82 | 259,531 | -0.08(-0.78%) |
Aug 05, 2005 | 10.91 | 10.95 | 10.86 | 10.91 | 108,474 | -0.03(-0.31%) |
Aug 04, 2005 | 10.98 | 11.02 | 10.91 | 10.94 | 184,227 | -0.08(-0.71%) |
Aug 03, 2005 | 10.94 | 11.05 | 10.94 | 11.02 | 207,983 | +0.04(+0.32%) |
Aug 02, 2005 | 10.86 | 11.02 | 10.86 | 10.99 | 328,560 | +0.13(+1.17%) |
Aug 01, 2005 | 10.87 | 10.90 | 10.84 | 10.86 | 173,469 | +0.00(+0.00%) |
Jul 29, 2005 | 10.90 | 10.91 | 10.83 | 10.86 | 207,535 | -0.05(-0.47%) |
Jul 28, 2005 | 10.89 | 10.92 | 10.84 | 10.91 | 121,473 | +0.02(+0.20%) |
Jul 27, 2005 | 10.82 | 10.92 | 10.79 | 10.89 | 168,090 | +0.02(+0.21%) |
Jul 26, 2005 | 10.86 | 10.88 | 10.81 | 10.86 | 248,773 | +0.06(+0.54%) |
Jul 25, 2005 | 10.86 | 10.90 | 10.79 | 10.81 | 242,498 | -0.05(-0.47%) |
Jul 22, 2005 | 10.88 | 10.91 | 10.79 | 10.86 | 166,297 | +0.01(+0.10%) |
Jul 21, 2005 | 10.95 | 10.95 | 10.84 | 10.85 | 315,561 | -0.12(-1.06%) |
Jul 20, 2005 | 10.83 | 10.99 | 10.79 | 10.96 | 208,432 | -0.04(-0.32%) |
Jul 19, 2005 | 10.88 | 11.01 | 10.82 | 11.00 | 573,748 | +0.18(+1.65%) |
Jul 18, 2005 | 10.85 | 10.85 | 10.79 | 10.82 | 308,389 | -0.02(-0.21%) |
Jul 15, 2005 | 10.83 | 10.89 | 10.80 | 10.84 | 488,582 | -0.01(-0.10%) |
Jul 14, 2005 | 10.89 | 10.92 | 10.82 | 10.85 | 915,308 | +0.07(+0.66%) |
Jul 13, 2005 | 10.73 | 10.80 | 10.71 | 10.78 | 312,423 | +0.06(+0.58%) |
Jul 12, 2005 | 10.66 | 10.76 | 10.61 | 10.72 | 294,494 | +0.09(+0.82%) |
Jul 11, 2005 | 10.58 | 10.64 | 10.56 | 10.63 | 301,217 | +0.08(+0.76%) |
Jul 08, 2005 | 10.34 | 10.55 | 10.34 | 10.55 | 210,673 | +0.23(+2.20%) |
Jul 07, 2005 | 10.19 | 10.34 | 10.19 | 10.32 | 197,674 | +0.02(+0.15%) |
Jul 06, 2005 | 10.29 | 10.40 | 10.29 | 10.31 | 94,130 | +0.02(+0.24%) |
Jul 05, 2005 | 10.16 | 10.34 | 10.16 | 10.28 | 599,746 | +0.05(+0.46%) |