Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.94 | 10.94 | 10.90 | 10.90 | 7,700 | +0.00(+0.00%) |
Sep 29, 2005 | 11.00 | 11.00 | 10.90 | 10.90 | 18,700 | -0.10(-0.91%) |
Sep 28, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 6,700 | +0.07(+0.64%) |
Sep 27, 2005 | 10.93 | 10.95 | 10.90 | 10.93 | 16,100 | +0.03(+0.28%) |
Sep 26, 2005 | 10.88 | 10.95 | 10.85 | 10.90 | 22,100 | +0.02(+0.18%) |
Sep 23, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 10.86 | 10.88 | 10.86 | 10.88 | 3,300 | +0.03(+0.28%) |
Sep 21, 2005 | 10.85 | 10.87 | 10.85 | 10.85 | 5,100 | +0.00(+0.00%) |
Sep 20, 2005 | 10.85 | 10.86 | 10.80 | 10.85 | 2,350 | -0.05(-0.46%) |
Sep 19, 2005 | 10.90 | 10.95 | 10.90 | 10.90 | 14,750 | -0.03(-0.27%) |
Sep 16, 2005 | 10.95 | 10.95 | 10.90 | 10.93 | 12,000 | -0.07(-0.64%) |
Sep 15, 2005 | 10.95 | 11.00 | 10.90 | 11.00 | 5,700 | +0.05(+0.46%) |
Sep 14, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 4,750 | +0.00(+0.00%) |
Sep 13, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 2,000 | +0.00(+0.00%) |
Sep 12, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 7,275 | -0.05(-0.45%) |
Sep 09, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 975 | -0.05(-0.45%) |
Sep 08, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 1,000 | -0.05(-0.45%) |
Sep 06, 2005 | 11.00 | 11.10 | 11.00 | 11.10 | 16,220 | +0.15(+1.37%) |
Sep 02, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 5,100 | -0.01(-0.09%) |
Sep 01, 2005 | 10.95 | 10.96 | 10.95 | 10.96 | 1,280 | +0.01(+0.09%) |
Aug 31, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 10,600 | +0.00(+0.00%) |
Aug 30, 2005 | 10.95 | 10.96 | 10.95 | 10.95 | 5,500 | -0.09(-0.82%) |
Aug 29, 2005 | 11.00 | 11.05 | 10.95 | 11.04 | 7,750 | +0.11(+1.01%) |
Aug 26, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 3,050 | +0.00(+0.00%) |
Aug 25, 2005 | 11.02 | 11.02 | 10.93 | 10.93 | 9,400 | -0.09(-0.82%) |
Aug 24, 2005 | 11.02 | 11.02 | 11.02 | 11.02 | 1,200 | -0.08(-0.72%) |
Aug 23, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 1,200 | +0.00(+0.00%) |
Aug 22, 2005 | 11.01 | 11.10 | 11.01 | 11.10 | 9,800 | +0.00(+0.00%) |
Aug 19, 2005 | 11.10 | 11.10 | 11.00 | 11.10 | 24,200 | +0.00(+0.00%) |
Aug 18, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 11.05 | 11.25 | 11.05 | 11.10 | 2,450 | -0.05(-0.45%) |
Aug 16, 2005 | 11.05 | 11.15 | 11.05 | 11.15 | 28,000 | +0.10(+0.90%) |
Aug 15, 2005 | 11.05 | 11.25 | 11.05 | 11.05 | 47,000 | -0.36(-3.16%) |
Aug 12, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 11.10 | 11.41 | 11.10 | 11.41 | 10,800 | +0.11(+0.97%) |
Aug 09, 2005 | 11.00 | 11.41 | 11.00 | 11.30 | 19,150 | +0.30(+2.73%) |
Aug 08, 2005 | 11.22 | 11.25 | 11.00 | 11.00 | 8,380 | -0.25(-2.22%) |
Aug 05, 2005 | 11.22 | 11.25 | 11.22 | 11.25 | 4,600 | +0.00(+0.00%) |
Aug 04, 2005 | 11.25 | 11.25 | 11.22 | 11.25 | 15,600 | -0.04(-0.35%) |
Aug 03, 2005 | 11.27 | 11.30 | 11.25 | 11.29 | 18,030 | +0.00(+0.00%) |
Aug 02, 2005 | 11.25 | 11.29 | 11.25 | 11.29 | 13,000 | -0.02(-0.18%) |
Aug 01, 2005 | 11.25 | 11.40 | 11.20 | 11.31 | 48,050 | +0.11(+0.98%) |
Jul 29, 2005 | 11.20 | 11.21 | 11.20 | 11.20 | 42,200 | +0.02(+0.18%) |
Jul 28, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 250 | -0.22(-1.93%) |
Jul 27, 2005 | 10.80 | 11.40 | 10.80 | 11.40 | 13,600 | +0.65(+6.05%) |
Jul 26, 2005 | 10.75 | 10.95 | 10.72 | 10.75 | 3,700 | +0.00(+0.00%) |
Jul 25, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.00(+0.00%) |
Jul 20, 2005 | 10.85 | 10.85 | 10.75 | 10.75 | 8,668 | -0.10(-0.92%) |
Jul 19, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.08(-0.73%) |
Jul 18, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 10.90 | 10.95 | 10.85 | 10.93 | 3,800 | -0.07(-0.64%) |
Jul 13, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 800 | +0.00(+0.00%) |
Jul 12, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 2,100 | +0.00(+0.00%) |
Jul 11, 2005 | 11.02 | 11.02 | 10.95 | 11.00 | 2,996 | -0.05(-0.45%) |
Jul 08, 2005 | 11.05 | 11.05 | 11.00 | 11.05 | 2,200 | +0.04(+0.36%) |
Jul 07, 2005 | 10.95 | 11.05 | 10.95 | 11.01 | 14,100 | -0.07(-0.63%) |
Jul 06, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |