Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.48 | 11.77 | 11.01 | 11.09 | 157,500 | -0.41(-3.59%) |
Aug 30, 2005 | 11.90 | 11.92 | 11.20 | 11.51 | 193,800 | -0.44(-3.65%) |
Aug 29, 2005 | 11.89 | 12.22 | 11.60 | 11.94 | 135,300 | +0.00(+0.04%) |
Aug 26, 2005 | 11.91 | 12.08 | 11.80 | 11.94 | 67,950 | +0.03(+0.22%) |
Aug 25, 2005 | 11.33 | 12.12 | 11.33 | 11.91 | 111,900 | +0.44(+3.88%) |
Aug 24, 2005 | 11.67 | 11.99 | 11.34 | 11.47 | 94,050 | -0.19(-1.60%) |
Aug 23, 2005 | 11.20 | 11.78 | 11.11 | 11.65 | 158,700 | +0.32(+2.82%) |
Aug 22, 2005 | 10.79 | 11.87 | 10.76 | 11.33 | 219,600 | +0.32(+2.95%) |
Aug 19, 2005 | 11.44 | 11.71 | 10.88 | 11.01 | 177,450 | -0.37(-3.24%) |
Aug 18, 2005 | 10.82 | 11.52 | 10.67 | 11.38 | 282,150 | +0.28(+2.56%) |
Aug 17, 2005 | 12.07 | 12.13 | 11.03 | 11.09 | 385,650 | -1.05(-8.67%) |
Aug 16, 2005 | 12.67 | 12.76 | 12.12 | 12.15 | 149,400 | -0.60(-4.74%) |
Aug 15, 2005 | 13.27 | 13.31 | 12.64 | 12.75 | 190,800 | -0.74(-5.47%) |
Aug 12, 2005 | 13.78 | 14.00 | 13.12 | 13.49 | 161,700 | -0.27(-1.94%) |
Aug 11, 2005 | 13.22 | 14.13 | 13.22 | 13.76 | 151,200 | +0.53(+4.03%) |
Aug 10, 2005 | 12.86 | 13.47 | 12.66 | 13.22 | 202,950 | +0.14(+1.05%) |
Aug 09, 2005 | 12.57 | 13.36 | 12.55 | 13.08 | 394,200 | +0.52(+4.10%) |
Aug 08, 2005 | 12.84 | 13.18 | 11.78 | 12.57 | 511,350 | -0.76(-5.67%) |
Aug 05, 2005 | 14.20 | 14.22 | 12.53 | 13.32 | 375,900 | -0.92(-6.49%) |
Aug 04, 2005 | 14.56 | 14.56 | 14.05 | 14.25 | 166,050 | -0.31(-2.11%) |
Aug 03, 2005 | 15.06 | 15.22 | 14.51 | 14.56 | 80,700 | -0.49(-3.28%) |
Aug 02, 2005 | 14.90 | 15.07 | 14.43 | 15.05 | 150,750 | +0.07(+0.47%) |
Aug 01, 2005 | 15.12 | 15.78 | 14.89 | 14.98 | 169,500 | -0.13(-0.88%) |
Jul 29, 2005 | 14.27 | 15.27 | 14.24 | 15.11 | 175,950 | +0.89(+6.25%) |
Jul 28, 2005 | 15.09 | 15.33 | 14.18 | 14.22 | 190,200 | -0.81(-5.41%) |
Jul 27, 2005 | 15.78 | 16.22 | 14.56 | 15.04 | 350,550 | -0.24(-1.57%) |
Jul 26, 2005 | 13.59 | 15.56 | 13.56 | 15.28 | 392,250 | +0.96(+6.74%) |
Jul 25, 2005 | 16.84 | 17.07 | 14.31 | 14.31 | 438,300 | -2.50(-14.88%) |
Jul 22, 2005 | 16.69 | 16.81 | 16.61 | 16.81 | 58,950 | +0.17(+1.01%) |
Jul 21, 2005 | 16.80 | 16.80 | 16.47 | 16.64 | 103,500 | -0.05(-0.32%) |
Jul 20, 2005 | 16.61 | 16.78 | 16.49 | 16.70 | 98,550 | +0.25(+1.54%) |
Jul 19, 2005 | 15.94 | 16.56 | 15.93 | 16.44 | 166,500 | +0.58(+3.67%) |
Jul 18, 2005 | 15.73 | 15.92 | 15.36 | 15.86 | 114,750 | +0.13(+0.85%) |
Jul 15, 2005 | 15.39 | 15.76 | 15.37 | 15.73 | 81,300 | +0.25(+1.64%) |
Jul 14, 2005 | 15.84 | 16.00 | 15.34 | 15.48 | 106,200 | -0.28(-1.78%) |
Jul 13, 2005 | 15.93 | 16.26 | 15.69 | 15.76 | 178,350 | +0.16(+1.05%) |
Jul 12, 2005 | 14.83 | 15.59 | 14.82 | 15.59 | 282,600 | +0.85(+5.79%) |
Jul 11, 2005 | 14.36 | 14.84 | 14.13 | 14.74 | 275,700 | +0.40(+2.76%) |
Jul 08, 2005 | 14.25 | 14.56 | 14.09 | 14.34 | 235,500 | +0.17(+1.19%) |
Jul 07, 2005 | 13.84 | 14.18 | 13.67 | 14.17 | 123,300 | +0.31(+2.21%) |
Jul 06, 2005 | 13.33 | 13.97 | 13.16 | 13.87 | 207,900 | +0.48(+3.55%) |
Jul 05, 2005 | 13.96 | 13.97 | 13.01 | 13.39 | 272,400 | -0.65(-4.65%) |
Jul 01, 2005 | 14.22 | 14.31 | 14.02 | 14.04 | 55,050 | -0.18(-1.25%) |
Jun 30, 2005 | 14.30 | 14.41 | 14.22 | 14.22 | 90,450 | -0.06(-0.44%) |
Jun 29, 2005 | 14.15 | 14.33 | 14.01 | 14.28 | 114,300 | +0.30(+2.16%) |
Jun 28, 2005 | 13.64 | 14.01 | 13.46 | 13.98 | 158,400 | +0.41(+3.01%) |
Jun 27, 2005 | 13.07 | 13.64 | 12.96 | 13.57 | 158,250 | +0.48(+3.70%) |
Jun 24, 2005 | 13.68 | 13.69 | 12.67 | 13.09 | 651,900 | -0.77(-5.58%) |
Jun 23, 2005 | 14.24 | 14.57 | 13.44 | 13.86 | 212,250 | -0.38(-2.68%) |
Jun 22, 2005 | 14.43 | 14.48 | 14.14 | 14.24 | 151,650 | -0.15(-1.05%) |
Jun 21, 2005 | 13.94 | 14.40 | 13.94 | 14.40 | 108,150 | +0.38(+2.73%) |
Jun 20, 2005 | 14.83 | 14.87 | 13.88 | 14.01 | 315,600 | -0.81(-5.46%) |
Jun 17, 2005 | 14.50 | 14.84 | 14.50 | 14.82 | 153,750 | +0.39(+2.71%) |
Jun 16, 2005 | 14.08 | 14.44 | 14.01 | 14.43 | 266,700 | +0.42(+3.01%) |
Jun 15, 2005 | 13.52 | 14.01 | 13.52 | 14.01 | 226,650 | +0.55(+4.10%) |
Jun 14, 2005 | 13.15 | 13.53 | 13.08 | 13.46 | 178,800 | +0.38(+2.92%) |
Jun 13, 2005 | 12.55 | 13.21 | 12.55 | 13.08 | 240,000 | +0.61(+4.92%) |
Jun 10, 2005 | 12.60 | 12.64 | 12.45 | 12.46 | 51,750 | -0.05(-0.39%) |
Jun 09, 2005 | 12.11 | 12.64 | 12.06 | 12.51 | 122,850 | +0.37(+3.08%) |
Jun 08, 2005 | 12.85 | 13.00 | 11.67 | 12.14 | 429,300 | -0.62(-4.88%) |
Jun 07, 2005 | 12.48 | 13.24 | 12.47 | 12.76 | 191,550 | +0.24(+1.95%) |
Jun 06, 2005 | 12.60 | 12.67 | 12.32 | 12.52 | 196,500 | -0.06(-0.50%) |
Jun 03, 2005 | 13.09 | 13.11 | 12.52 | 12.58 | 175,350 | -0.47(-3.61%) |
Jun 02, 2005 | 13.02 | 13.13 | 12.76 | 13.05 | 160,650 | +0.31(+2.41%) |