Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.78 | 10.87 | 10.78 | 10.85 | 140,310 | +0.08(+0.75%) |
Sep 29, 2005 | 10.62 | 10.80 | 10.60 | 10.77 | 198,586 | +0.12(+1.11%) |
Sep 28, 2005 | 10.61 | 10.69 | 10.60 | 10.65 | 223,689 | +0.06(+0.57%) |
Sep 27, 2005 | 10.66 | 10.66 | 10.58 | 10.59 | 95,034 | -0.05(-0.50%) |
Sep 26, 2005 | 10.75 | 10.75 | 10.61 | 10.65 | 234,448 | -0.01(-0.11%) |
Sep 23, 2005 | 10.66 | 10.67 | 10.56 | 10.66 | 251,482 | +0.04(+0.36%) |
Sep 22, 2005 | 10.60 | 10.67 | 10.53 | 10.62 | 406,586 | +0.01(+0.11%) |
Sep 21, 2005 | 10.72 | 10.72 | 10.60 | 10.61 | 349,655 | -0.14(-1.33%) |
Sep 20, 2005 | 10.85 | 10.92 | 10.72 | 10.75 | 140,758 | -0.04(-0.37%) |
Sep 19, 2005 | 10.84 | 10.86 | 10.75 | 10.79 | 194,551 | -0.08(-0.76%) |
Sep 16, 2005 | 10.84 | 10.88 | 10.79 | 10.87 | 176,620 | +0.07(+0.62%) |
Sep 15, 2005 | 10.87 | 10.88 | 10.77 | 10.81 | 151,517 | -0.04(-0.39%) |
Sep 14, 2005 | 10.97 | 10.98 | 10.83 | 10.85 | 123,724 | -0.11(-1.04%) |
Sep 13, 2005 | 10.94 | 11.02 | 10.91 | 10.96 | 201,724 | +0.01(+0.08%) |
Sep 12, 2005 | 10.94 | 10.99 | 10.92 | 10.95 | 143,896 | +0.01(+0.10%) |
Sep 09, 2005 | 10.92 | 10.95 | 10.88 | 10.94 | 94,137 | +0.04(+0.41%) |
Sep 08, 2005 | 10.86 | 10.95 | 10.86 | 10.90 | 303,034 | +0.04(+0.41%) |
Sep 07, 2005 | 10.83 | 10.89 | 10.79 | 10.85 | 220,551 | -0.01(-0.06%) |
Sep 06, 2005 | 10.78 | 10.86 | 10.75 | 10.86 | 120,137 | +0.13(+1.21%) |
Sep 02, 2005 | 10.77 | 10.77 | 10.71 | 10.73 | 97,724 | +0.00(+0.00%) |
Sep 01, 2005 | 10.74 | 10.79 | 10.71 | 10.73 | 284,655 | -0.05(-0.48%) |
Aug 31, 2005 | 10.69 | 10.79 | 10.66 | 10.78 | 512,827 | +0.07(+0.69%) |
Aug 30, 2005 | 10.65 | 10.71 | 10.61 | 10.71 | 163,172 | -0.02(-0.21%) |
Aug 29, 2005 | 10.62 | 10.74 | 10.42 | 10.73 | 260,448 | +0.11(+1.01%) |
Aug 26, 2005 | 10.66 | 10.68 | 10.60 | 10.62 | 158,689 | -0.04(-0.38%) |
Aug 25, 2005 | 10.67 | 10.71 | 10.65 | 10.66 | 102,206 | +0.00(+0.00%) |
Aug 24, 2005 | 10.67 | 10.81 | 10.64 | 10.66 | 211,586 | -0.06(-0.60%) |
Aug 23, 2005 | 10.72 | 10.75 | 10.67 | 10.73 | 147,482 | +0.01(+0.10%) |
Aug 22, 2005 | 10.72 | 10.79 | 10.65 | 10.72 | 1,542,965 | +0.04(+0.40%) |
Aug 19, 2005 | 10.72 | 10.74 | 10.67 | 10.67 | 128,655 | +0.00(+0.00%) |
Aug 18, 2005 | 10.71 | 10.75 | 10.67 | 10.67 | 174,379 | -0.07(-0.66%) |
Aug 17, 2005 | 10.68 | 10.79 | 10.68 | 10.75 | 178,862 | +0.08(+0.71%) |
Aug 16, 2005 | 10.74 | 10.75 | 10.61 | 10.67 | 251,034 | -0.11(-1.03%) |
Aug 15, 2005 | 10.70 | 10.81 | 10.67 | 10.78 | 138,068 | +0.08(+0.79%) |
Aug 12, 2005 | 10.71 | 10.74 | 10.65 | 10.70 | 242,068 | -0.07(-0.62%) |
Aug 11, 2005 | 10.76 | 10.83 | 10.75 | 10.76 | 182,448 | -0.02(-0.21%) |
Aug 10, 2005 | 10.90 | 10.95 | 10.73 | 10.79 | 186,034 | -0.09(-0.86%) |
Aug 09, 2005 | 10.87 | 10.95 | 10.86 | 10.88 | 580,965 | +0.06(+0.52%) |
Aug 08, 2005 | 10.90 | 10.93 | 10.81 | 10.82 | 259,551 | -0.08(-0.78%) |
Aug 05, 2005 | 10.91 | 10.95 | 10.86 | 10.91 | 108,482 | -0.03(-0.31%) |
Aug 04, 2005 | 10.98 | 11.02 | 10.91 | 10.94 | 184,241 | -0.08(-0.71%) |
Aug 03, 2005 | 10.94 | 11.05 | 10.94 | 11.02 | 208,000 | +0.04(+0.33%) |
Aug 02, 2005 | 10.86 | 11.02 | 10.86 | 10.98 | 328,586 | +0.13(+1.17%) |
Aug 01, 2005 | 10.87 | 10.90 | 10.84 | 10.86 | 173,482 | +0.00(+0.00%) |
Jul 29, 2005 | 10.90 | 10.91 | 10.83 | 10.86 | 207,551 | -0.05(-0.47%) |
Jul 28, 2005 | 10.89 | 10.92 | 10.84 | 10.91 | 121,482 | +0.02(+0.20%) |
Jul 27, 2005 | 10.82 | 10.92 | 10.79 | 10.89 | 168,103 | +0.02(+0.21%) |
Jul 26, 2005 | 10.86 | 10.88 | 10.81 | 10.86 | 248,793 | +0.06(+0.54%) |
Jul 25, 2005 | 10.86 | 10.90 | 10.79 | 10.81 | 242,517 | -0.05(-0.47%) |
Jul 22, 2005 | 10.88 | 10.91 | 10.79 | 10.86 | 166,310 | +0.01(+0.10%) |
Jul 21, 2005 | 10.95 | 10.95 | 10.84 | 10.85 | 315,586 | -0.12(-1.06%) |
Jul 20, 2005 | 10.83 | 10.99 | 10.79 | 10.96 | 208,448 | -0.04(-0.32%) |
Jul 19, 2005 | 10.88 | 11.01 | 10.82 | 11.00 | 573,793 | +0.18(+1.65%) |
Jul 18, 2005 | 10.85 | 10.85 | 10.79 | 10.82 | 308,413 | -0.02(-0.21%) |
Jul 15, 2005 | 10.83 | 10.89 | 10.80 | 10.84 | 488,620 | -0.01(-0.10%) |
Jul 14, 2005 | 10.89 | 10.92 | 10.82 | 10.85 | 915,379 | +0.07(+0.66%) |
Jul 13, 2005 | 10.73 | 10.79 | 10.71 | 10.78 | 312,448 | +0.06(+0.58%) |
Jul 12, 2005 | 10.66 | 10.75 | 10.61 | 10.72 | 294,517 | +0.09(+0.82%) |
Jul 11, 2005 | 10.58 | 10.64 | 10.56 | 10.63 | 301,241 | +0.08(+0.76%) |
Jul 08, 2005 | 10.34 | 10.55 | 10.34 | 10.55 | 210,689 | +0.23(+2.20%) |
Jul 07, 2005 | 10.19 | 10.34 | 10.19 | 10.32 | 197,689 | +0.02(+0.15%) |
Jul 06, 2005 | 10.29 | 10.40 | 10.29 | 10.31 | 94,137 | +0.02(+0.24%) |
Jul 05, 2005 | 10.16 | 10.34 | 10.16 | 10.28 | 599,793 | +0.05(+0.46%) |