Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 108 | +0.00(+0.00%) |
Oct 26, 2005 | 18.11 | 18.15 | 18.11 | 18.11 | 1,524 | +0.00(+0.00%) |
Oct 25, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 588 | +0.00(+0.00%) |
Oct 24, 2005 | 18.39 | 18.39 | 18.11 | 18.11 | 963 | +0.00(+0.00%) |
Oct 21, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 1,742 | +0.00(+0.00%) |
Oct 19, 2005 | 18.17 | 18.17 | 18.11 | 18.11 | 348 | -0.72(-3.80%) |
Oct 18, 2005 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 18.83 | 18.83 | 18.83 | 18.83 | 163 | +0.21(+1.13%) |
Oct 14, 2005 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 18.44 | 18.62 | 18.11 | 18.62 | 2,068 | -0.19(-1.03%) |
Oct 12, 2005 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 18.11 | 18.81 | 18.11 | 18.81 | 1,534 | +0.70(+3.86%) |
Oct 10, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 164 | -0.18(-1.01%) |
Oct 06, 2005 | 18.57 | 18.57 | 18.30 | 18.30 | 1,957 | -0.37(-1.97%) |
Oct 05, 2005 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 18.85 | 18.85 | 18.67 | 18.67 | 870 | -0.19(-1.02%) |
Sep 30, 2005 | 18.86 | 18.86 | 18.86 | 18.86 | 108 | +0.01(+0.05%) |
Sep 29, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 19.11 | 19.11 | 18.85 | 18.85 | 652 | -0.46(-2.38%) |
Sep 26, 2005 | 20.92 | 20.92 | 19.31 | 19.31 | 3,273 | -0.09(-0.47%) |
Sep 22, 2005 | 19.40 | 19.40 | 19.40 | 19.40 | 143 | +0.00(+0.00%) |
Sep 21, 2005 | 19.45 | 19.45 | 19.40 | 19.40 | 3,536 | -0.01(-0.05%) |
Sep 20, 2005 | 19.80 | 19.82 | 19.40 | 19.41 | 8,218 | -0.52(-2.58%) |
Sep 19, 2005 | 19.54 | 19.93 | 19.54 | 19.93 | 1,163 | +0.39(+1.98%) |
Sep 16, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 872 | -0.05(-0.23%) |
Sep 15, 2005 | 19.59 | 19.59 | 19.59 | 19.59 | 2,301 | -0.40(-2.02%) |
Sep 14, 2005 | 19.59 | 20.12 | 19.54 | 19.99 | 8,156 | +0.45(+2.31%) |
Sep 13, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 217 | +0.00(+0.00%) |
Sep 12, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 1,742 | +0.00(+0.00%) |
Sep 09, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 870 | +0.00(+0.00%) |
Sep 08, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 1,522 | -0.30(-1.53%) |
Sep 06, 2005 | 19.84 | 19.90 | 19.84 | 19.84 | 1,631 | +0.17(+0.84%) |
Sep 02, 2005 | 19.68 | 19.68 | 19.68 | 19.68 | 244 | -0.55(-2.73%) |
Sep 01, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 244 | +0.46(+2.33%) |
Aug 31, 2005 | 19.75 | 19.77 | 19.72 | 19.77 | 7,203 | -0.15(-0.74%) |
Aug 30, 2005 | 20.14 | 20.14 | 19.72 | 19.92 | 21,573 | -0.22(-1.10%) |
Aug 29, 2005 | 20.23 | 20.23 | 20.14 | 20.14 | 2,210 | +0.00(+0.00%) |
Aug 26, 2005 | 20.23 | 20.23 | 20.14 | 20.14 | 761 | -0.55(-2.67%) |
Aug 25, 2005 | 20.69 | 20.69 | 20.69 | 20.69 | 217 | +0.23(+1.12%) |
Aug 24, 2005 | 20.18 | 20.46 | 20.18 | 20.46 | 924 | +0.28(+1.37%) |
Aug 23, 2005 | 20.34 | 20.46 | 20.18 | 20.18 | 1,653 | -0.05(-0.23%) |
Aug 22, 2005 | 20.23 | 20.69 | 20.23 | 20.23 | 2,286 | -0.02(-0.09%) |
Aug 19, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 20.27 | 20.27 | 20.25 | 20.25 | 271 | +0.02(+0.09%) |
Aug 17, 2005 | 20.69 | 20.69 | 20.23 | 20.23 | 1,075 | -0.23(-1.12%) |
Aug 16, 2005 | 20.46 | 20.46 | 20.46 | 20.46 | 543 | -0.23(-1.11%) |
Aug 15, 2005 | 20.69 | 20.69 | 20.69 | 20.69 | 978 | +0.09(+0.45%) |
Aug 12, 2005 | 20.60 | 20.60 | 20.60 | 20.60 | 108 | +0.37(+1.81%) |
Aug 11, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 108 | +0.00(+0.00%) |
Aug 10, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 163 | +0.00(+0.00%) |
Aug 09, 2005 | 20.32 | 20.32 | 20.23 | 20.23 | 339 | -0.23(-1.12%) |
Aug 08, 2005 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 20.46 | 20.46 | 20.32 | 20.46 | 2,338 | +0.14(+0.68%) |
Aug 04, 2005 | 20.32 | 20.39 | 20.32 | 20.32 | 1,196 | -0.08(-0.41%) |
Aug 03, 2005 | 20.46 | 20.46 | 20.32 | 20.40 | 870 | +0.08(+0.41%) |
Aug 02, 2005 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |