Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.31 | 18.31 | 18.31 | 18.31 | 436 | -0.10(-0.54%) |
Jul 28, 2005 | 18.41 | 18.41 | 18.41 | 18.41 | 783 | +0.10(+0.54%) |
Jul 27, 2005 | 18.31 | 18.31 | 18.31 | 18.31 | 3,932 | +0.00(+0.00%) |
Jul 26, 2005 | 18.31 | 18.31 | 18.31 | 18.31 | 436 | +0.23(+1.27%) |
Jul 25, 2005 | 18.58 | 18.58 | 17.74 | 18.08 | 1,185 | -0.23(-1.25%) |
Jul 22, 2005 | 18.31 | 18.31 | 18.31 | 18.31 | 1,747 | +0.46(+2.56%) |
Jul 21, 2005 | 18.03 | 18.03 | 17.85 | 17.85 | 800 | -0.18(-1.02%) |
Jul 20, 2005 | 18.03 | 18.03 | 18.03 | 18.03 | 546 | +0.36(+2.04%) |
Jul 19, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 289 | -0.61(-3.32%) |
Jul 18, 2005 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 17.67 | 18.31 | 17.64 | 18.28 | 1,638 | -0.03(-0.15%) |
Jul 13, 2005 | 17.85 | 18.31 | 17.51 | 18.31 | 1,112 | +0.24(+1.32%) |
Jul 12, 2005 | 17.85 | 18.07 | 17.85 | 18.07 | 1,498 | +0.22(+1.23%) |
Jul 11, 2005 | 17.52 | 17.85 | 17.49 | 17.85 | 2,584 | -0.21(-1.17%) |
Jul 08, 2005 | 18.07 | 18.08 | 18.06 | 18.06 | 873 | +0.03(+0.15%) |
Jul 07, 2005 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 18.03 | 18.03 | 17.50 | 18.03 | 3,168 | +0.01(+0.05%) |
Jul 05, 2005 | 18.07 | 18.07 | 17.16 | 18.02 | 1,310 | -0.04(-0.20%) |
Jul 01, 2005 | 17.94 | 18.06 | 17.94 | 18.06 | 327 | +0.06(+0.36%) |
Jun 30, 2005 | 17.84 | 18.00 | 16.84 | 18.00 | 2,492 | +0.15(+0.82%) |
Jun 29, 2005 | 18.08 | 18.08 | 16.99 | 17.85 | 3,277 | -0.23(-1.27%) |
Jun 28, 2005 | 18.08 | 18.08 | 18.08 | 18.08 | 2,840 | +0.13(+0.73%) |
Jun 27, 2005 | 18.08 | 18.08 | 17.95 | 17.95 | 436 | +0.13(+0.75%) |
Jun 24, 2005 | 18.00 | 18.00 | 17.42 | 17.81 | 873 | -0.17(-0.97%) |
Jun 23, 2005 | 18.31 | 18.31 | 16.81 | 17.99 | 6,099 | -0.30(-1.65%) |
Jun 22, 2005 | 17.39 | 18.29 | 17.39 | 18.29 | 2,917 | +0.90(+5.16%) |
Jun 21, 2005 | 17.20 | 17.39 | 17.20 | 17.39 | 2,731 | +0.14(+0.80%) |
Jun 20, 2005 | 16.82 | 17.26 | 16.82 | 17.26 | 770 | -0.05(-0.26%) |
Jun 17, 2005 | 17.04 | 17.30 | 16.76 | 17.30 | 3,648 | +1.01(+6.18%) |
Jun 16, 2005 | 16.31 | 16.74 | 16.03 | 16.29 | 339,248 | -0.01(-0.06%) |
Jun 15, 2005 | 16.34 | 16.34 | 16.30 | 16.30 | 458 | -0.40(-2.41%) |
Jun 14, 2005 | 16.71 | 16.71 | 16.71 | 16.71 | 495 | +0.00(+0.00%) |
Jun 13, 2005 | 16.93 | 16.93 | 16.71 | 16.71 | 1,201 | +0.22(+1.33%) |
Jun 10, 2005 | 16.48 | 16.49 | 16.48 | 16.49 | 1,374 | -0.45(-2.65%) |
Jun 09, 2005 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 16.72 | 16.93 | 16.72 | 16.93 | 1,056 | +0.21(+1.26%) |
Jun 07, 2005 | 16.72 | 16.72 | 16.72 | 16.72 | 327 | -0.04(-0.25%) |
Jun 06, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 218 | +0.29(+1.76%) |
Jun 03, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 16.48 | 16.52 | 16.48 | 16.48 | 961 | -0.14(-0.83%) |
Jun 01, 2005 | 16.61 | 16.61 | 16.61 | 16.61 | 764 | +0.09(+0.55%) |
May 31, 2005 | 16.77 | 16.77 | 16.52 | 16.52 | 436 | -0.14(-0.82%) |
May 27, 2005 | 16.84 | 16.92 | 16.63 | 16.66 | 983 | -0.16(-0.98%) |
May 26, 2005 | 16.75 | 16.82 | 16.61 | 16.82 | 3,058 | -0.10(-0.59%) |
May 25, 2005 | 16.80 | 16.93 | 16.80 | 16.93 | 764 | +0.08(+0.49%) |
May 24, 2005 | 16.74 | 17.02 | 16.74 | 16.84 | 6,991 | -0.09(-0.54%) |
May 23, 2005 | 16.66 | 16.93 | 16.66 | 16.93 | 655 | +0.27(+1.65%) |
May 20, 2005 | 17.38 | 17.38 | 16.66 | 16.66 | 1,147 | -0.29(-1.73%) |
May 19, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 1,160 | -0.18(-1.07%) |
May 18, 2005 | 16.97 | 17.14 | 16.97 | 17.14 | 764 | -0.67(-3.75%) |
May 17, 2005 | 16.95 | 17.80 | 16.95 | 17.80 | 837 | -0.05(-0.26%) |
May 16, 2005 | 17.39 | 17.85 | 16.93 | 17.85 | 4,276 | +0.46(+2.63%) |
May 13, 2005 | 21.41 | 21.41 | 17.20 | 17.39 | 12,378 | +0.18(+1.06%) |
May 12, 2005 | 17.20 | 17.21 | 17.19 | 17.21 | 516 | +0.02(+0.11%) |
May 11, 2005 | 17.19 | 17.19 | 17.19 | 17.19 | 2,314 | +0.00(+0.00%) |
May 10, 2005 | 17.19 | 17.19 | 17.19 | 17.19 | 109 | -0.16(-0.95%) |
May 09, 2005 | 16.93 | 17.36 | 16.93 | 17.36 | 857 | -0.04(-0.21%) |
May 06, 2005 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 05, 2005 | 17.37 | 17.39 | 17.37 | 17.39 | 1,008 | +0.46(+2.70%) |
May 04, 2005 | 16.93 | 16.93 | 16.93 | 16.93 | 218 | -0.44(-2.52%) |
May 03, 2005 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.00(+0.00%) |