Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.25 | 10.25 | 10.25 | 417 | -0.05(-0.49%) | |
Sep 29, 2005 | 10.45 | 10.30 | 10.30 | 3,550 | +0.10(+0.98%) | |
Sep 28, 2005 | 10.20 | 10.45 | 10.19 | 10.20 | 1,264 | -0.25(-2.39%) |
Sep 27, 2005 | 10.45 | 10.45 | 10.25 | 10.45 | 6,034 | -0.20(-1.88%) |
Sep 26, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 450 | +0.05(+0.47%) |
Sep 23, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 301 | +0.35(+3.41%) |
Sep 22, 2005 | 10.25 | 10.50 | 10.25 | 10.25 | 1,107 | -0.35(-3.30%) |
Sep 21, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 10.60 | 10.60 | 10.35 | 10.60 | 868 | +0.20(+1.92%) |
Sep 19, 2005 | 10.40 | 10.40 | 10.20 | 10.40 | 761 | -0.10(-0.95%) |
Sep 16, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 10.50 | 10.50 | 10.40 | 10.50 | 1,481 | +0.05(+0.48%) |
Sep 14, 2005 | 10.45 | 10.75 | 10.45 | 10.45 | 562 | -0.15(-1.42%) |
Sep 13, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 736 | +0.10(+0.95%) |
Sep 12, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 2,480 | -0.10(-0.94%) |
Sep 08, 2005 | 10.60 | 10.60 | 10.50 | 10.60 | 10,740 | -0.10(-0.93%) |
Sep 07, 2005 | 10.70 | 10.70 | 10.50 | 10.70 | 2,213 | +0.20(+1.90%) |
Sep 06, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 196 | +0.05(+0.48%) |
Sep 02, 2005 | 10.45 | 10.65 | 10.45 | 10.45 | 8,143 | +0.10(+0.97%) |
Sep 01, 2005 | 10.35 | 10.35 | 10.20 | 10.35 | 4,153 | +0.20(+1.97%) |
Aug 31, 2005 | 10.15 | 10.20 | 10.00 | 10.15 | 1,928 | +0.00(+0.00%) |
Aug 30, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 900 | +0.00(+0.00%) |
Aug 29, 2005 | 10.15 | 10.15 | 9.950 | 10.15 | 2,274 | +0.10(+1.00%) |
Aug 26, 2005 | 10.05 | 10.25 | 10.05 | 10.05 | 6,176 | +0.10(+1.01%) |
Aug 25, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 3,274 | -0.05(-0.50%) |
Aug 24, 2005 | 10.00 | 10.05 | 9.950 | 10.00 | 23,394 | -0.10(-0.99%) |
Aug 23, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 103 | -0.20(-1.94%) |
Aug 22, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 867 | -0.15(-1.44%) |
Aug 19, 2005 | 10.45 | 10.45 | 10.25 | 10.45 | 2,676 | -0.20(-1.88%) |
Aug 18, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 10.65 | 10.65 | 10.45 | 10.65 | 5,086 | +0.35(+3.40%) |
Aug 16, 2005 | 10.30 | 10.45 | 10.30 | 10.30 | 537 | +0.00(+0.00%) |
Aug 15, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 150 | -0.15(-1.44%) |
Aug 12, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 10.45 | 10.45 | 10.40 | 10.45 | 6,722 | +0.00(+0.00%) |
Aug 09, 2005 | 10.45 | 10.45 | 10.40 | 10.45 | 6,722 | +0.10(+0.97%) |
Aug 08, 2005 | 10.35 | 10.50 | 10.35 | 10.35 | 36,762 | +0.00(+0.00%) |
Aug 05, 2005 | 10.35 | 10.50 | 10.35 | 10.35 | 36,762 | -0.25(-2.36%) |
Aug 04, 2005 | 10.60 | 10.60 | 10.40 | 10.60 | 2,890 | +0.00(+0.00%) |
Aug 03, 2005 | 10.60 | 10.60 | 10.40 | 10.60 | 2,890 | +0.20(+1.92%) |
Aug 02, 2005 | 10.40 | 10.45 | 10.25 | 10.40 | 12,924 | +0.00(+0.00%) |
Aug 01, 2005 | 10.40 | 10.45 | 10.25 | 10.40 | 12,924 | +0.20(+1.96%) |
Jul 29, 2005 | 10.20 | 10.30 | 10.20 | 10.20 | 36,545 | +0.00(+0.00%) |
Jul 28, 2005 | 10.20 | 10.30 | 10.20 | 10.20 | 36,545 | +0.00(+0.00%) |
Jul 27, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 371 | -0.05(-0.49%) |
Jul 26, 2005 | 10.25 | 10.35 | 10.25 | 10.25 | 3,189 | -0.05(-0.49%) |
Jul 25, 2005 | 10.30 | 10.30 | 10.25 | 10.30 | 243,963 | +0.00(+0.00%) |
Jul 22, 2005 | 10.30 | 10.30 | 10.25 | 10.30 | 243,963 | +0.15(+1.48%) |
Jul 21, 2005 | 10.15 | 10.40 | 10.15 | 10.15 | 38,080 | +0.00(+0.00%) |
Jul 20, 2005 | 10.15 | 10.40 | 10.15 | 10.15 | 38,080 | -0.10(-0.98%) |
Jul 19, 2005 | 10.25 | 10.25 | 10.15 | 10.25 | 17,984 | +0.25(+2.50%) |
Jul 18, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.00 | 10.10 | 10.00 | 10.00 | 263,384 | +0.00(+0.00%) |
Jul 14, 2005 | 10.00 | 10.10 | 10.00 | 10.00 | 263,384 | +0.20(+2.04%) |
Jul 13, 2005 | 9.800 | 9.850 | 9.750 | 9.800 | 113,192 | +0.00(+0.00%) |
Jul 12, 2005 | 9.800 | 9.800 | 9.650 | 9.800 | 1,020 | +0.10(+1.03%) |
Jul 11, 2005 | 9.700 | 9.700 | 9.600 | 9.700 | 519 | +0.10(+1.04%) |
Jul 08, 2005 | 9.600 | 9.700 | 9.600 | 9.600 | 5,020 | -0.20(-2.04%) |
Jul 07, 2005 | 9.800 | 9.850 | 9.700 | 9.800 | 21,111 | +0.05(+0.51%) |
Jul 06, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |