Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.25 | 10.45 | 10.25 | 10.41 | 2,175,358 | +0.09(+0.88%) |
Sep 29, 2005 | 10.09 | 10.32 | 10.04 | 10.31 | 1,212,356 | +0.22(+2.19%) |
Sep 28, 2005 | 10.15 | 10.27 | 10.05 | 10.09 | 1,143,845 | +0.01(+0.13%) |
Sep 27, 2005 | 10.04 | 10.17 | 9.986 | 10.08 | 1,223,605 | +0.04(+0.40%) |
Sep 26, 2005 | 10.05 | 10.17 | 9.948 | 10.04 | 1,195,757 | +0.02(+0.19%) |
Sep 23, 2005 | 10.02 | 10.09 | 9.856 | 10.02 | 1,097,111 | +0.01(+0.14%) |
Sep 22, 2005 | 10.01 | 10.01 | 9.801 | 10.01 | 2,326,405 | +0.12(+1.23%) |
Sep 21, 2005 | 10.23 | 10.24 | 9.876 | 9.886 | 3,056,310 | -0.38(-3.74%) |
Sep 20, 2005 | 10.14 | 10.34 | 10.13 | 10.27 | 2,665,951 | +0.14(+1.35%) |
Sep 19, 2005 | 10.17 | 10.17 | 10.00 | 10.13 | 1,250,932 | -0.06(-0.61%) |
Sep 16, 2005 | 10.15 | 10.23 | 10.09 | 10.20 | 5,191,957 | +0.14(+1.35%) |
Sep 15, 2005 | 10.06 | 10.12 | 9.991 | 10.06 | 912,490 | +0.03(+0.25%) |
Sep 14, 2005 | 10.16 | 10.17 | 9.991 | 10.03 | 886,424 | -0.07(-0.74%) |
Sep 13, 2005 | 10.23 | 10.25 | 10.04 | 10.11 | 1,884,971 | -0.08(-0.80%) |
Sep 12, 2005 | 10.13 | 10.24 | 10.10 | 10.19 | 1,722,384 | +0.09(+0.92%) |
Sep 09, 2005 | 10.07 | 10.17 | 10.02 | 10.10 | 971,129 | +0.05(+0.52%) |
Sep 08, 2005 | 10.10 | 10.12 | 10.01 | 10.05 | 741,424 | -0.06(-0.57%) |
Sep 07, 2005 | 10.17 | 10.20 | 10.09 | 10.10 | 1,579,113 | -0.03(-0.31%) |
Sep 06, 2005 | 10.03 | 10.18 | 10.03 | 10.13 | 1,186,946 | +0.11(+1.05%) |
Sep 02, 2005 | 10.12 | 10.14 | 10.01 | 10.03 | 959,095 | -0.05(-0.52%) |
Sep 01, 2005 | 10.02 | 10.23 | 10.02 | 10.08 | 1,691,882 | +0.04(+0.43%) |
Aug 31, 2005 | 9.980 | 10.04 | 9.872 | 10.04 | 2,473,416 | +0.04(+0.40%) |
Aug 30, 2005 | 10.15 | 10.15 | 9.947 | 9.999 | 1,923,968 | -0.20(-1.95%) |
Aug 29, 2005 | 10.19 | 10.23 | 10.11 | 10.20 | 1,152,609 | -0.03(-0.27%) |
Aug 26, 2005 | 10.21 | 10.32 | 10.21 | 10.23 | 1,546,009 | -0.03(-0.31%) |
Aug 25, 2005 | 10.18 | 10.28 | 10.16 | 10.26 | 1,174,395 | +0.05(+0.47%) |
Aug 24, 2005 | 10.16 | 10.38 | 10.11 | 10.21 | 2,420,780 | +0.05(+0.50%) |
Aug 23, 2005 | 10.30 | 10.31 | 10.12 | 10.16 | 1,836,414 | -0.09(-0.87%) |
Aug 22, 2005 | 10.17 | 10.34 | 10.17 | 10.25 | 941,182 | +0.06(+0.59%) |
Aug 19, 2005 | 10.21 | 10.24 | 10.16 | 10.19 | 732,604 | -0.01(-0.08%) |
Aug 18, 2005 | 10.22 | 10.25 | 10.16 | 10.20 | 1,356,455 | -0.04(-0.42%) |
Aug 17, 2005 | 10.19 | 10.26 | 10.16 | 10.24 | 1,291,958 | +0.04(+0.39%) |
Aug 16, 2005 | 10.46 | 10.48 | 10.19 | 10.20 | 2,238,070 | -0.24(-2.33%) |
Aug 15, 2005 | 10.45 | 10.49 | 10.39 | 10.44 | 1,102,517 | -0.02(-0.15%) |
Aug 12, 2005 | 10.53 | 10.56 | 10.39 | 10.46 | 683,315 | -0.10(-0.98%) |
Aug 11, 2005 | 10.49 | 10.57 | 10.44 | 10.56 | 1,045,843 | +0.06(+0.59%) |
Aug 10, 2005 | 10.47 | 10.73 | 10.44 | 10.50 | 1,722,751 | +0.03(+0.27%) |
Aug 09, 2005 | 10.41 | 10.53 | 10.40 | 10.47 | 1,107,996 | +0.05(+0.50%) |
Aug 08, 2005 | 10.44 | 10.50 | 10.38 | 10.42 | 925,085 | +0.01(+0.06%) |
Aug 05, 2005 | 10.53 | 10.56 | 10.37 | 10.41 | 1,607,447 | -0.16(-1.51%) |
Aug 04, 2005 | 10.75 | 10.80 | 10.56 | 10.57 | 1,824,648 | -0.22(-2.04%) |
Aug 03, 2005 | 10.73 | 10.84 | 10.67 | 10.79 | 1,403,513 | +0.05(+0.43%) |
Aug 02, 2005 | 10.68 | 10.81 | 10.67 | 10.74 | 1,445,634 | +0.09(+0.81%) |
Aug 01, 2005 | 10.67 | 10.75 | 10.57 | 10.66 | 2,411,969 | +0.09(+0.81%) |
Jul 29, 2005 | 10.68 | 10.73 | 10.57 | 10.57 | 1,500,131 | -0.09(-0.81%) |
Jul 28, 2005 | 10.61 | 10.66 | 10.48 | 10.66 | 1,942,098 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.71 | 10.47 | 10.55 | 2,894,200 | -0.01(-0.11%) |
Jul 26, 2005 | 10.56 | 10.60 | 10.43 | 10.56 | 2,059,348 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,629,546 | -0.04(-0.36%) |
Jul 22, 2005 | 10.59 | 10.65 | 10.55 | 10.63 | 1,701,646 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.48 | 10.59 | 2,028,095 | -0.06(-0.60%) |
Jul 20, 2005 | 10.74 | 10.78 | 10.64 | 10.65 | 2,982,921 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.80 | 10.55 | 10.72 | 2,802,056 | +0.18(+1.74%) |
Jul 18, 2005 | 10.45 | 10.57 | 10.45 | 10.53 | 1,572,573 | +0.06(+0.56%) |
Jul 15, 2005 | 10.44 | 10.48 | 10.34 | 10.48 | 1,714,216 | +0.02(+0.23%) |
Jul 14, 2005 | 10.40 | 10.52 | 10.40 | 10.45 | 1,053,687 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.36 | 10.41 | 630,312 | -0.01(-0.09%) |
Jul 12, 2005 | 10.27 | 10.44 | 10.26 | 10.41 | 2,119,276 | +0.13(+1.27%) |
Jul 11, 2005 | 10.23 | 10.32 | 10.20 | 10.28 | 1,514,546 | +0.07(+0.69%) |
Jul 08, 2005 | 10.09 | 10.22 | 10.05 | 10.21 | 2,341,777 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.13 | 9.969 | 10.12 | 1,831,548 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,853,562 | +0.05(+0.54%) |
Jul 05, 2005 | 9.986 | 10.11 | 9.943 | 10.06 | 1,371,212 | +0.09(+0.88%) |