Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.27 | 12.27 | 12.27 | 12.27 | 2,430 | +0.08(+0.68%) |
Sep 29, 2005 | 12.09 | 12.19 | 12.03 | 12.19 | 7,778 | +0.19(+1.54%) |
Sep 28, 2005 | 11.90 | 12.00 | 11.79 | 12.00 | 9,334 | +0.00(+0.00%) |
Sep 27, 2005 | 11.98 | 12.00 | 11.98 | 12.00 | 7,097 | +0.03(+0.26%) |
Sep 26, 2005 | 11.87 | 11.97 | 11.87 | 11.97 | 8,459 | +0.09(+0.78%) |
Sep 23, 2005 | 11.88 | 11.88 | 11.87 | 11.88 | 2,819 | -0.05(-0.43%) |
Sep 22, 2005 | 11.93 | 12.03 | 11.93 | 11.93 | 3,014 | +0.09(+0.78%) |
Sep 21, 2005 | 11.65 | 11.84 | 11.65 | 11.84 | 1,944 | -0.01(-0.09%) |
Sep 20, 2005 | 11.94 | 11.97 | 11.85 | 11.85 | 15,168 | -0.07(-0.60%) |
Sep 19, 2005 | 12.03 | 12.08 | 11.92 | 11.92 | 14,195 | -0.04(-0.34%) |
Sep 16, 2005 | 11.61 | 11.97 | 11.61 | 11.96 | 14,487 | +0.48(+4.21%) |
Sep 15, 2005 | 11.46 | 11.48 | 11.46 | 11.48 | 7,973 | +0.16(+1.45%) |
Sep 14, 2005 | 11.30 | 11.31 | 11.04 | 11.31 | 52,894 | +0.00(+0.00%) |
Sep 13, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 11.30 | 11.31 | 11.30 | 11.31 | 1,458 | +0.13(+1.20%) |
Sep 09, 2005 | 11.21 | 11.30 | 11.18 | 11.18 | 5,056 | +0.02(+0.18%) |
Sep 08, 2005 | 11.05 | 11.16 | 11.05 | 11.16 | 4,861 | +0.16(+1.50%) |
Sep 07, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 486 | -0.03(-0.28%) |
Sep 06, 2005 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 11.03 | 11.04 | 11.03 | 11.03 | 486 | -0.04(-0.37%) |
Sep 01, 2005 | 10.79 | 11.07 | 10.79 | 11.07 | 6,709 | +0.68(+6.53%) |
Aug 31, 2005 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 10.49 | 10.49 | 10.39 | 10.39 | 13,612 | -0.07(-0.69%) |
Aug 29, 2005 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 10.46 | 10.46 | 10.46 | 10.46 | 486 | -0.06(-0.59%) |
Aug 25, 2005 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 10.63 | 10.63 | 10.52 | 10.52 | 16,723 | -0.23(-2.11%) |
Aug 23, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 4,861 | +0.05(+0.48%) |
Aug 22, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 97 | +0.00(+0.00%) |
Aug 19, 2005 | 10.72 | 10.72 | 10.70 | 10.70 | 3,889 | -0.05(-0.48%) |
Aug 18, 2005 | 10.75 | 10.88 | 10.74 | 10.75 | 7,486 | -0.11(-1.04%) |
Aug 17, 2005 | 10.96 | 10.96 | 10.85 | 10.86 | 22,168 | -0.14(-1.31%) |
Aug 16, 2005 | 11.00 | 11.11 | 11.00 | 11.00 | 4,958 | -0.03(-0.28%) |
Aug 15, 2005 | 11.11 | 11.11 | 11.04 | 11.04 | 11,084 | -0.03(-0.28%) |
Aug 12, 2005 | 11.08 | 11.08 | 11.06 | 11.07 | 5,250 | +0.19(+1.70%) |
Aug 11, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 3,889 | +0.19(+1.73%) |
Aug 10, 2005 | 10.59 | 10.70 | 10.59 | 10.70 | 4,861 | +0.16(+1.56%) |
Aug 09, 2005 | 10.54 | 10.54 | 10.53 | 10.53 | 486 | -0.16(-1.54%) |
Aug 08, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 10.73 | 10.73 | 10.70 | 10.70 | 15,168 | -0.09(-0.86%) |
Aug 04, 2005 | 10.79 | 10.79 | 10.78 | 10.79 | 2,528 | +0.25(+2.34%) |
Aug 03, 2005 | 10.28 | 10.57 | 10.28 | 10.54 | 11,278 | +0.40(+3.96%) |
Aug 02, 2005 | 10.05 | 10.18 | 10.05 | 10.14 | 4,958 | -0.14(-1.40%) |
Aug 01, 2005 | 10.05 | 10.28 | 10.05 | 10.28 | 194 | +0.31(+3.09%) |
Jul 29, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 388 | -0.12(-1.22%) |
Jul 28, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 291 | -0.08(-0.81%) |
Jul 27, 2005 | 10.13 | 10.23 | 10.13 | 10.18 | 1,458 | +0.00(+0.00%) |
Jul 26, 2005 | 10.18 | 10.18 | 10.18 | 10.18 | 194 | -0.04(-0.40%) |
Jul 25, 2005 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 10.11 | 10.28 | 10.11 | 10.22 | 7,681 | +0.11(+1.12%) |
Jul 21, 2005 | 9.956 | 10.11 | 9.956 | 10.11 | 2,041 | +0.17(+1.76%) |
Jul 20, 2005 | 9.966 | 9.966 | 9.935 | 9.935 | 2,236 | +0.10(+1.05%) |
Jul 19, 2005 | 9.925 | 9.925 | 9.832 | 9.832 | 1,750 | -0.40(-3.92%) |
Jul 18, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 10.35 | 10.35 | 10.23 | 10.23 | 21,293 | -0.15(-1.49%) |
Jul 13, 2005 | 10.40 | 10.40 | 10.39 | 10.39 | 1,555 | +0.02(+0.20%) |
Jul 12, 2005 | 10.37 | 10.37 | 10.37 | 10.37 | 972 | +0.03(+0.30%) |
Jul 11, 2005 | 10.27 | 10.34 | 10.27 | 10.34 | 13,806 | +0.21(+2.03%) |
Jul 08, 2005 | 10.14 | 10.14 | 10.13 | 10.13 | 972 | +0.00(+0.00%) |
Jul 07, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 777 | -0.15(-1.50%) |
Jul 05, 2005 | 10.29 | 10.29 | 10.28 | 10.28 | 10,695 | -0.03(-0.30%) |