Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.09 | 19.09 | 19.04 | 19.09 | 21,000 | +0.00(+0.00%) |
Jul 28, 2005 | 19.09 | 19.09 | 19.04 | 19.09 | 21,000 | +0.49(+2.63%) |
Jul 27, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 5,748 | +0.00(+0.00%) |
Jul 26, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 5,748 | +0.00(+0.00%) |
Jul 25, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 5,748 | +0.00(+0.00%) |
Jul 22, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 881 | +0.00(+0.00%) |
Jul 21, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 881 | +0.00(+0.00%) |
Jul 20, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 881 | +0.00(+0.00%) |
Jul 19, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 881 | -0.24(-1.30%) |
Jul 18, 2005 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 18.84 | 18.86 | 18.81 | 18.84 | 6,000 | +0.00(+0.00%) |
Jul 14, 2005 | 18.84 | 18.86 | 18.81 | 18.84 | 6,000 | -0.16(-0.82%) |
Jul 13, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 5,763 | +0.08(+0.43%) |
Jul 12, 2005 | 18.92 | 18.92 | 18.88 | 18.92 | 7,900 | +0.00(+0.00%) |
Jul 11, 2005 | 18.92 | 18.92 | 18.88 | 18.92 | 7,900 | -0.45(-2.31%) |
Jul 08, 2005 | 19.37 | 19.37 | 19.37 | 19.37 | 13,300 | +0.00(+0.00%) |
Jul 07, 2005 | 19.37 | 19.37 | 19.37 | 19.37 | 13,300 | -0.01(-0.07%) |
Jul 06, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | +0.00(+0.00%) |
Jun 29, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | +0.00(+0.00%) |
Jun 28, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | -0.37(-1.87%) |
Jun 27, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 700 | +0.00(+0.00%) |
Jun 24, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 700 | +0.00(+0.00%) |
Jun 23, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 700 | +0.00(+0.00%) |
Jun 22, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 700 | -0.45(-2.23%) |
Jun 21, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 757 | +0.00(+0.00%) |
Jun 20, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 757 | +0.00(+0.00%) |
Jun 17, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 757 | +0.00(+0.00%) |
Jun 16, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 757 | +0.48(+2.42%) |
Jun 15, 2005 | 19.72 | 19.72 | 19.72 | 19.72 | 1,600 | +0.00(+0.00%) |
Jun 14, 2005 | 19.72 | 19.72 | 19.72 | 19.72 | 1,600 | +0.00(+0.00%) |
Jun 13, 2005 | 19.72 | 19.72 | 19.72 | 19.72 | 1,600 | +0.12(+0.62%) |
Jun 10, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 500 | +0.00(+0.00%) |
Jun 09, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 500 | +0.00(+0.00%) |
Jun 08, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 500 | +0.00(+0.00%) |
Jun 07, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 500 | +0.20(+1.03%) |
Jun 06, 2005 | 19.40 | 19.40 | 19.40 | 19.40 | 5,530 | +0.07(+0.38%) |
Jun 03, 2005 | 19.33 | 19.33 | 19.33 | 19.33 | 10,000 | +0.00(+0.00%) |
Jun 02, 2005 | 19.33 | 19.33 | 19.33 | 19.33 | 10,000 | +0.33(+1.71%) |
Jun 01, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 50,000 | +0.00(+0.00%) |
May 31, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 50,000 | +0.05(+0.27%) |
May 27, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 10,095 | +0.00(+0.00%) |
May 26, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 10,095 | -0.23(-1.19%) |
May 25, 2005 | 19.18 | 19.18 | 19.05 | 19.18 | 7,500 | +0.00(+0.00%) |
May 24, 2005 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | -0.18(-0.95%) |
May 23, 2005 | 19.36 | 19.44 | 19.32 | 19.36 | 90,209 | +0.00(+0.00%) |
May 20, 2005 | 19.36 | 19.44 | 19.32 | 19.36 | 90,209 | -0.00(-0.00%) |
May 19, 2005 | 19.36 | 19.36 | 19.34 | 19.36 | 54,968 | +0.15(+0.77%) |
May 17, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 16, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 13, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 12, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 11, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 10, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | -0.09(-0.45%) |
May 09, 2005 | 19.30 | 19.50 | 19.30 | 19.30 | 1,200 | +0.20(+1.05%) |
May 06, 2005 | 19.10 | 19.26 | 19.10 | 19.10 | 19,916 | +0.00(+0.00%) |
May 05, 2005 | 19.10 | 19.26 | 19.10 | 19.10 | 19,916 | +0.67(+3.62%) |
May 04, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 9,000 | +0.03(+0.18%) |
May 03, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 30,000 | +0.00(+0.00%) |