Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.54 | 10.87 | 10.36 | 10.72 | 32,436 | +0.08(+0.76%) |
Sep 29, 2005 | 10.54 | 10.64 | 10.31 | 10.64 | 44,090 | +0.02(+0.17%) |
Sep 28, 2005 | 10.71 | 10.71 | 10.41 | 10.62 | 43,447 | -0.22(-2.06%) |
Sep 27, 2005 | 10.88 | 10.92 | 10.57 | 10.84 | 56,382 | +0.04(+0.41%) |
Sep 26, 2005 | 10.95 | 10.95 | 10.41 | 10.80 | 35,689 | -0.03(-0.25%) |
Sep 23, 2005 | 10.83 | 10.95 | 10.46 | 10.83 | 29,131 | +0.04(+0.33%) |
Sep 22, 2005 | 10.79 | 10.89 | 10.29 | 10.79 | 18,489 | +0.29(+2.81%) |
Sep 21, 2005 | 10.61 | 10.64 | 10.30 | 10.49 | 46,912 | -0.20(-1.84%) |
Sep 20, 2005 | 10.83 | 10.86 | 10.62 | 10.69 | 22,716 | -0.05(-0.50%) |
Sep 19, 2005 | 10.98 | 10.98 | 10.71 | 10.74 | 8,128 | -0.29(-2.67%) |
Sep 16, 2005 | 10.63 | 11.04 | 10.27 | 11.04 | 101,448 | +0.51(+4.84%) |
Sep 15, 2005 | 10.55 | 10.71 | 10.31 | 10.53 | 81,466 | +0.07(+0.68%) |
Sep 14, 2005 | 10.81 | 10.83 | 10.39 | 10.46 | 28,079 | -0.28(-2.58%) |
Sep 13, 2005 | 10.94 | 10.94 | 10.66 | 10.74 | 17,268 | -0.31(-2.83%) |
Sep 12, 2005 | 10.70 | 11.07 | 10.67 | 11.05 | 26,366 | +0.27(+2.49%) |
Sep 09, 2005 | 10.77 | 10.92 | 10.68 | 10.78 | 19,386 | +0.06(+0.58%) |
Sep 08, 2005 | 10.83 | 10.83 | 10.51 | 10.72 | 34,841 | -0.18(-1.64%) |
Sep 07, 2005 | 10.58 | 11.02 | 10.58 | 10.90 | 13,846 | +0.23(+2.18%) |
Sep 06, 2005 | 10.51 | 11.08 | 10.51 | 10.66 | 56,236 | +0.05(+0.51%) |
Sep 02, 2005 | 10.61 | 10.90 | 10.54 | 10.61 | 26,398 | +0.02(+0.17%) |
Sep 01, 2005 | 10.82 | 11.01 | 10.49 | 10.59 | 31,987 | -0.34(-3.11%) |
Aug 31, 2005 | 10.24 | 10.95 | 10.24 | 10.93 | 22,482 | +0.66(+6.44%) |
Aug 30, 2005 | 10.13 | 10.36 | 10.13 | 10.27 | 27,321 | +0.01(+0.09%) |
Aug 29, 2005 | 10.28 | 10.28 | 10.09 | 10.26 | 21,449 | -0.04(-0.35%) |
Aug 26, 2005 | 10.24 | 10.32 | 10.15 | 10.30 | 27,709 | +0.01(+0.09%) |
Aug 25, 2005 | 10.28 | 10.73 | 10.18 | 10.29 | 47,517 | +0.04(+0.44%) |
Aug 24, 2005 | 10.24 | 10.57 | 10.20 | 10.24 | 38,669 | -0.08(-0.78%) |
Aug 23, 2005 | 10.15 | 10.33 | 9.994 | 10.32 | 102,917 | +0.15(+1.49%) |
Aug 22, 2005 | 10.40 | 10.41 | 9.967 | 10.17 | 91,136 | -0.21(-1.98%) |
Aug 19, 2005 | 10.51 | 10.67 | 10.24 | 10.38 | 37,090 | -0.18(-1.69%) |
Aug 18, 2005 | 10.73 | 10.84 | 10.48 | 10.56 | 68,596 | -0.09(-0.84%) |
Aug 17, 2005 | 10.77 | 10.91 | 10.59 | 10.65 | 19,609 | -0.25(-2.30%) |
Aug 16, 2005 | 11.33 | 11.33 | 10.88 | 10.90 | 36,246 | -0.37(-3.25%) |
Aug 15, 2005 | 11.17 | 11.46 | 11.00 | 11.26 | 35,781 | +0.10(+0.88%) |
Aug 12, 2005 | 11.11 | 11.28 | 10.95 | 11.16 | 26,583 | -0.08(-0.72%) |
Aug 11, 2005 | 11.03 | 11.44 | 10.96 | 11.25 | 25,879 | +0.28(+2.53%) |
Aug 10, 2005 | 10.55 | 11.22 | 10.54 | 10.97 | 58,100 | +0.53(+5.05%) |
Aug 09, 2005 | 10.79 | 10.79 | 10.25 | 10.44 | 61,362 | -0.29(-2.67%) |
Aug 08, 2005 | 11.00 | 11.04 | 10.62 | 10.73 | 45,532 | -0.12(-1.07%) |
Aug 05, 2005 | 11.38 | 11.38 | 10.84 | 10.84 | 34,622 | -0.54(-4.71%) |
Aug 04, 2005 | 11.52 | 11.66 | 11.36 | 11.38 | 25,773 | -0.15(-1.32%) |
Aug 03, 2005 | 11.55 | 11.65 | 11.52 | 11.53 | 24,318 | -0.13(-1.07%) |
Aug 02, 2005 | 11.71 | 11.76 | 11.54 | 11.66 | 53,063 | +0.01(+0.08%) |
Aug 01, 2005 | 11.76 | 12.05 | 11.61 | 11.65 | 48,731 | +0.02(+0.15%) |
Jul 29, 2005 | 12.14 | 12.14 | 11.63 | 11.63 | 44,519 | -0.48(-3.99%) |
Jul 28, 2005 | 12.08 | 12.24 | 11.85 | 12.11 | 38,184 | -0.02(-0.15%) |
Jul 27, 2005 | 12.16 | 12.17 | 12.06 | 12.13 | 32,089 | -0.01(-0.07%) |
Jul 26, 2005 | 12.00 | 12.21 | 11.92 | 12.14 | 125,822 | +0.20(+1.65%) |
Jul 25, 2005 | 12.07 | 12.07 | 11.93 | 11.94 | 40,289 | -0.13(-1.04%) |
Jul 22, 2005 | 11.66 | 12.07 | 11.64 | 12.07 | 61,854 | +0.46(+4.01%) |
Jul 21, 2005 | 12.01 | 12.08 | 11.56 | 11.60 | 51,123 | -0.50(-4.14%) |
Jul 20, 2005 | 11.70 | 12.19 | 11.70 | 12.10 | 85,271 | +0.31(+2.65%) |
Jul 19, 2005 | 11.75 | 11.84 | 11.53 | 11.79 | 33,012 | +0.18(+1.54%) |
Jul 18, 2005 | 11.80 | 11.84 | 11.55 | 11.61 | 40,475 | -0.15(-1.29%) |
Jul 15, 2005 | 11.61 | 11.84 | 11.61 | 11.76 | 22,730 | +0.03(+0.23%) |
Jul 14, 2005 | 11.84 | 11.84 | 11.53 | 11.74 | 23,182 | -0.02(-0.15%) |
Jul 13, 2005 | 11.61 | 11.84 | 11.50 | 11.75 | 58,573 | +0.05(+0.46%) |
Jul 12, 2005 | 11.69 | 11.80 | 11.64 | 11.70 | 67,601 | -0.10(-0.83%) |
Jul 11, 2005 | 11.57 | 11.80 | 11.57 | 11.80 | 70,872 | +0.18(+1.54%) |
Jul 08, 2005 | 11.52 | 11.62 | 11.45 | 11.62 | 49,384 | +0.17(+1.48%) |
Jul 07, 2005 | 11.38 | 11.48 | 11.26 | 11.45 | 78,912 | +0.04(+0.31%) |
Jul 06, 2005 | 11.38 | 11.50 | 11.37 | 11.42 | 55,523 | +0.06(+0.55%) |
Jul 05, 2005 | 11.09 | 11.38 | 11.06 | 11.35 | 50,229 | +0.13(+1.12%) |