Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.57 | 10.59 | 10.54 | 10.58 | 94,048 | +0.00(+0.00%) |
Sep 29, 2005 | 10.48 | 10.58 | 10.45 | 10.58 | 180,776 | +0.11(+1.02%) |
Sep 28, 2005 | 10.48 | 10.53 | 10.45 | 10.47 | 134,737 | -0.01(-0.14%) |
Sep 27, 2005 | 10.48 | 10.51 | 10.44 | 10.48 | 127,979 | +0.02(+0.20%) |
Sep 26, 2005 | 10.49 | 10.54 | 10.45 | 10.46 | 161,488 | +0.01(+0.07%) |
Sep 23, 2005 | 10.46 | 10.50 | 10.43 | 10.46 | 104,045 | -0.01(-0.14%) |
Sep 22, 2005 | 10.50 | 10.52 | 10.44 | 10.47 | 135,441 | -0.06(-0.54%) |
Sep 21, 2005 | 10.60 | 10.60 | 10.49 | 10.53 | 126,149 | -0.07(-0.67%) |
Sep 20, 2005 | 10.65 | 10.72 | 10.55 | 10.60 | 107,846 | -0.06(-0.53%) |
Sep 19, 2005 | 10.69 | 10.71 | 10.65 | 10.65 | 54,063 | -0.04(-0.33%) |
Sep 16, 2005 | 10.64 | 10.69 | 10.69 | 10.69 | 251,453 | +0.05(+0.47%) |
Sep 15, 2005 | 10.66 | 10.68 | 10.60 | 10.64 | 161,769 | -0.02(-0.20%) |
Sep 14, 2005 | 10.65 | 10.68 | 10.65 | 10.66 | 129,105 | +0.00(+0.00%) |
Sep 13, 2005 | 10.69 | 10.70 | 10.64 | 10.66 | 110,099 | -0.05(-0.46%) |
Sep 12, 2005 | 10.75 | 10.76 | 10.70 | 10.71 | 117,842 | -0.04(-0.40%) |
Sep 09, 2005 | 10.68 | 10.75 | 10.67 | 10.75 | 71,662 | +0.09(+0.87%) |
Sep 08, 2005 | 10.68 | 10.71 | 10.66 | 10.66 | 72,648 | -0.04(-0.33%) |
Sep 07, 2005 | 10.73 | 10.73 | 10.69 | 10.70 | 147,831 | -0.01(-0.13%) |
Sep 06, 2005 | 10.62 | 10.71 | 10.62 | 10.71 | 128,261 | +0.09(+0.87%) |
Sep 02, 2005 | 10.58 | 10.63 | 10.56 | 10.62 | 225,970 | +0.04(+0.40%) |
Sep 01, 2005 | 10.55 | 10.59 | 10.53 | 10.58 | 113,478 | -0.03(-0.27%) |
Aug 31, 2005 | 10.51 | 10.61 | 10.50 | 10.60 | 110,943 | +0.11(+1.01%) |
Aug 30, 2005 | 10.51 | 10.53 | 10.46 | 10.50 | 84,052 | -0.05(-0.47%) |
Aug 29, 2005 | 10.50 | 10.55 | 10.48 | 10.55 | 120,236 | +0.04(+0.41%) |
Aug 26, 2005 | 10.56 | 10.58 | 10.50 | 10.50 | 108,550 | -0.06(-0.54%) |
Aug 25, 2005 | 10.55 | 10.58 | 10.53 | 10.56 | 128,824 | +0.02(+0.20%) |
Aug 24, 2005 | 10.56 | 10.64 | 10.54 | 10.54 | 153,603 | -0.04(-0.40%) |
Aug 23, 2005 | 10.62 | 10.63 | 10.57 | 10.58 | 164,726 | -0.01(-0.07%) |
Aug 22, 2005 | 10.58 | 10.64 | 10.55 | 10.59 | 145,578 | +0.01(+0.13%) |
Aug 19, 2005 | 10.63 | 10.63 | 10.56 | 10.58 | 130,232 | +0.02(+0.20%) |
Aug 18, 2005 | 10.57 | 10.58 | 10.54 | 10.55 | 94,752 | -0.04(-0.40%) |
Aug 17, 2005 | 10.65 | 10.65 | 10.58 | 10.60 | 102,918 | -0.05(-0.47%) |
Aug 16, 2005 | 10.68 | 10.70 | 10.63 | 10.65 | 94,330 | -0.04(-0.40%) |
Aug 15, 2005 | 10.63 | 10.71 | 10.62 | 10.69 | 96,301 | +0.04(+0.33%) |
Aug 12, 2005 | 10.63 | 10.66 | 10.60 | 10.65 | 161,910 | -0.01(-0.07%) |
Aug 11, 2005 | 10.64 | 10.67 | 10.62 | 10.66 | 129,246 | +0.02(+0.20%) |
Aug 10, 2005 | 10.65 | 10.72 | 10.64 | 10.64 | 121,503 | -0.01(-0.07%) |
Aug 09, 2005 | 10.63 | 10.67 | 10.63 | 10.65 | 67,861 | +0.04(+0.40%) |
Aug 08, 2005 | 10.66 | 10.67 | 10.60 | 10.60 | 139,946 | -0.06(-0.60%) |
Aug 05, 2005 | 10.70 | 10.73 | 10.65 | 10.67 | 126,853 | -0.11(-0.99%) |
Aug 04, 2005 | 10.82 | 10.82 | 10.73 | 10.77 | 115,449 | -0.05(-0.46%) |
Aug 03, 2005 | 10.80 | 10.85 | 10.78 | 10.82 | 85,178 | -0.01(-0.07%) |
Aug 02, 2005 | 10.75 | 10.84 | 10.75 | 10.83 | 136,004 | +0.07(+0.66%) |
Aug 01, 2005 | 10.77 | 10.80 | 10.73 | 10.76 | 94,048 | +0.01(+0.07%) |
Jul 29, 2005 | 10.80 | 10.82 | 10.75 | 10.75 | 141,214 | -0.01(-0.13%) |
Jul 28, 2005 | 10.73 | 10.80 | 10.73 | 10.77 | 133,329 | +0.03(+0.26%) |
Jul 27, 2005 | 10.71 | 10.74 | 10.69 | 10.74 | 152,054 | +0.03(+0.27%) |
Jul 26, 2005 | 10.68 | 10.71 | 10.68 | 10.71 | 136,004 | +0.05(+0.47%) |
Jul 25, 2005 | 10.70 | 10.73 | 10.65 | 10.66 | 151,773 | -0.04(-0.40%) |
Jul 22, 2005 | 10.69 | 10.72 | 10.66 | 10.70 | 118,828 | +0.01(+0.13%) |
Jul 21, 2005 | 10.71 | 10.73 | 10.66 | 10.69 | 210,201 | -0.02(-0.20%) |
Jul 20, 2005 | 10.65 | 10.73 | 10.64 | 10.71 | 121,221 | +0.05(+0.47%) |
Jul 19, 2005 | 10.65 | 10.67 | 10.65 | 10.66 | 143,325 | +0.04(+0.40%) |
Jul 18, 2005 | 10.63 | 10.66 | 10.62 | 10.62 | 263,984 | -0.06(-0.53%) |
Jul 15, 2005 | 10.67 | 10.68 | 10.65 | 10.68 | 123,474 | -0.01(-0.07%) |
Jul 14, 2005 | 10.70 | 10.75 | 10.68 | 10.68 | 207,245 | -0.01(-0.07%) |
Jul 13, 2005 | 10.68 | 10.71 | 10.68 | 10.69 | 82,785 | -0.01(-0.07%) |
Jul 12, 2005 | 10.67 | 10.71 | 10.65 | 10.70 | 369,718 | +0.01(+0.13%) |
Jul 11, 2005 | 10.63 | 10.70 | 10.62 | 10.68 | 155,856 | +0.05(+0.47%) |
Jul 08, 2005 | 10.57 | 10.65 | 10.53 | 10.63 | 113,196 | +0.09(+0.88%) |
Jul 07, 2005 | 10.48 | 10.54 | 10.41 | 10.54 | 129,105 | +0.04(+0.34%) |
Jul 06, 2005 | 10.55 | 10.55 | 10.48 | 10.50 | 95,879 | -0.04(-0.40%) |
Jul 05, 2005 | 10.46 | 10.55 | 10.46 | 10.55 | 113,900 | +0.09(+0.88%) |