Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.24 | 10.44 | 10.21 | 10.38 | 4,120,011 | +0.17(+1.65%) |
Sep 29, 2005 | 9.801 | 10.30 | 9.777 | 10.21 | 4,540,575 | +0.38(+3.89%) |
Sep 28, 2005 | 9.860 | 9.998 | 9.767 | 9.832 | 3,259,137 | -0.00(-0.04%) |
Sep 27, 2005 | 9.998 | 10.01 | 9.670 | 9.835 | 6,047,853 | -0.14(-1.38%) |
Sep 26, 2005 | 10.01 | 10.08 | 9.904 | 9.973 | 3,344,935 | -0.01(-0.14%) |
Sep 23, 2005 | 9.987 | 10.13 | 9.822 | 9.987 | 4,501,822 | +0.12(+1.22%) |
Sep 22, 2005 | 9.867 | 9.911 | 9.773 | 9.867 | 5,037,208 | -0.00(-0.03%) |
Sep 21, 2005 | 10.04 | 10.04 | 9.725 | 9.870 | 5,891,762 | -0.18(-1.78%) |
Sep 20, 2005 | 10.09 | 10.30 | 9.963 | 10.05 | 5,205,250 | +0.00(+0.00%) |
Sep 19, 2005 | 10.26 | 10.28 | 10.04 | 10.05 | 4,891,148 | -0.23(-2.25%) |
Sep 16, 2005 | 10.21 | 10.33 | 10.17 | 10.28 | 4,665,394 | +0.04(+0.37%) |
Sep 15, 2005 | 10.31 | 10.38 | 10.20 | 10.24 | 4,370,393 | -0.05(-0.50%) |
Sep 14, 2005 | 10.46 | 10.50 | 10.28 | 10.29 | 2,579,904 | -0.18(-1.71%) |
Sep 13, 2005 | 10.62 | 10.62 | 10.42 | 10.47 | 4,032,003 | +0.09(+0.86%) |
Sep 12, 2005 | 10.48 | 10.51 | 10.38 | 10.38 | 2,601,143 | -0.11(-1.05%) |
Sep 09, 2005 | 10.31 | 10.49 | 10.20 | 10.49 | 4,286,028 | +0.24(+2.39%) |
Sep 08, 2005 | 10.42 | 10.45 | 10.25 | 10.25 | 5,488,341 | -0.25(-2.40%) |
Sep 07, 2005 | 10.46 | 10.61 | 10.34 | 10.50 | 2,962,933 | +0.01(+0.07%) |
Sep 06, 2005 | 10.37 | 10.50 | 10.32 | 10.49 | 2,941,284 | +0.12(+1.20%) |
Sep 02, 2005 | 10.44 | 10.52 | 10.19 | 10.37 | 5,489,687 | -0.06(-0.56%) |
Sep 01, 2005 | 10.69 | 10.69 | 10.16 | 10.43 | 11,004,474 | -0.30(-2.80%) |
Aug 31, 2005 | 10.52 | 10.74 | 10.46 | 10.73 | 3,404,246 | +0.18(+1.73%) |
Aug 30, 2005 | 10.59 | 10.59 | 10.45 | 10.55 | 3,298,880 | -0.09(-0.81%) |
Aug 29, 2005 | 10.58 | 10.68 | 10.53 | 10.63 | 2,346,067 | -0.01(-0.06%) |
Aug 26, 2005 | 10.78 | 10.80 | 10.56 | 10.64 | 2,617,598 | -0.17(-1.59%) |
Aug 25, 2005 | 10.76 | 10.89 | 10.75 | 10.81 | 3,165,887 | +0.07(+0.64%) |
Aug 24, 2005 | 10.62 | 10.90 | 10.55 | 10.74 | 4,551,723 | +0.13(+1.27%) |
Aug 23, 2005 | 10.65 | 10.71 | 10.55 | 10.61 | 2,439,799 | -0.08(-0.74%) |
Aug 22, 2005 | 10.62 | 10.77 | 10.53 | 10.69 | 2,772,770 | +0.08(+0.78%) |
Aug 19, 2005 | 10.63 | 10.76 | 10.59 | 10.60 | 2,933,125 | -0.06(-0.52%) |
Aug 18, 2005 | 10.64 | 10.76 | 10.60 | 10.66 | 3,124,454 | -0.03(-0.32%) |
Aug 17, 2005 | 10.56 | 10.73 | 10.56 | 10.69 | 3,718,789 | +0.10(+0.91%) |
Aug 16, 2005 | 10.61 | 10.64 | 10.46 | 10.60 | 4,705,229 | -0.06(-0.52%) |
Aug 15, 2005 | 10.58 | 10.69 | 10.58 | 10.65 | 4,527,116 | +0.04(+0.42%) |
Aug 12, 2005 | 10.65 | 10.66 | 10.48 | 10.61 | 4,110,459 | -0.09(-0.87%) |
Aug 11, 2005 | 10.56 | 10.71 | 10.55 | 10.70 | 2,769,280 | +0.15(+1.41%) |
Aug 10, 2005 | 10.69 | 10.69 | 10.51 | 10.55 | 4,571,500 | -0.10(-0.91%) |
Aug 09, 2005 | 10.58 | 10.69 | 10.58 | 10.65 | 2,946,018 | +0.06(+0.59%) |
Aug 08, 2005 | 10.62 | 10.67 | 10.58 | 10.59 | 3,751,201 | -0.03(-0.29%) |
Aug 05, 2005 | 10.60 | 10.69 | 10.58 | 10.62 | 2,640,360 | -0.02(-0.16%) |
Aug 04, 2005 | 10.69 | 10.69 | 10.58 | 10.64 | 4,135,823 | -0.13(-1.22%) |
Aug 03, 2005 | 10.68 | 10.77 | 10.54 | 10.77 | 3,878,308 | +0.02(+0.16%) |
Aug 02, 2005 | 10.71 | 10.82 | 10.65 | 10.75 | 3,197,833 | +0.06(+0.55%) |
Aug 01, 2005 | 10.78 | 10.78 | 10.61 | 10.69 | 3,507,938 | -0.02(-0.19%) |
Jul 29, 2005 | 10.79 | 10.86 | 10.64 | 10.71 | 5,531,881 | -0.17(-1.58%) |
Jul 28, 2005 | 10.77 | 10.96 | 10.71 | 10.88 | 4,971,693 | +0.11(+0.99%) |
Jul 27, 2005 | 10.38 | 11.09 | 10.28 | 10.78 | 16,358,911 | -0.12(-1.14%) |
Jul 26, 2005 | 10.93 | 11.06 | 10.68 | 10.90 | 6,604,557 | +0.02(+0.19%) |
Jul 25, 2005 | 10.91 | 10.96 | 10.78 | 10.88 | 3,660,214 | -0.05(-0.47%) |
Jul 22, 2005 | 11.01 | 11.16 | 10.87 | 10.93 | 2,768,221 | -0.11(-1.03%) |
Jul 21, 2005 | 11.17 | 11.18 | 10.80 | 11.05 | 3,805,735 | -0.15(-1.35%) |
Jul 20, 2005 | 11.10 | 11.20 | 10.98 | 11.20 | 3,353,605 | +0.03(+0.31%) |
Jul 19, 2005 | 11.13 | 11.20 | 11.02 | 11.16 | 3,894,651 | +0.04(+0.40%) |
Jul 18, 2005 | 11.18 | 11.18 | 11.01 | 11.12 | 2,357,067 | -0.06(-0.56%) |
Jul 15, 2005 | 11.24 | 11.27 | 11.05 | 11.18 | 2,881,646 | -0.06(-0.55%) |
Jul 14, 2005 | 11.29 | 11.34 | 11.07 | 11.24 | 5,402,001 | +0.03(+0.31%) |
Jul 13, 2005 | 11.06 | 11.27 | 11.00 | 11.21 | 5,173,641 | +0.09(+0.84%) |
Jul 12, 2005 | 11.00 | 11.19 | 10.89 | 11.11 | 4,116,490 | +0.10(+0.94%) |
Jul 11, 2005 | 10.96 | 11.06 | 10.71 | 11.01 | 7,931,032 | -0.08(-0.73%) |
Jul 08, 2005 | 10.72 | 11.11 | 10.63 | 11.09 | 6,014,027 | +0.43(+4.03%) |
Jul 07, 2005 | 10.68 | 10.69 | 10.47 | 10.66 | 5,352,627 | -0.11(-0.99%) |
Jul 06, 2005 | 10.58 | 10.92 | 10.55 | 10.77 | 7,562,387 | +0.17(+1.63%) |
Jul 05, 2005 | 10.28 | 10.67 | 10.26 | 10.60 | 7,055,431 | +0.28(+2.67%) |