Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 20,000 | +0.00(+0.00%) |
Jul 28, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 20,000 | +0.00(+0.00%) |
Jul 27, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 20,000 | +0.00(+0.00%) |
Jul 26, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 20,000 | -0.50(-2.47%) |
Jul 25, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 20,255 | +0.00(+0.00%) |
Jul 22, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 20,255 | +1.00(+5.23%) |
Jul 21, 2005 | 19.20 | 19.29 | 19.18 | 19.20 | 39,835 | +0.00(+0.00%) |
Jul 20, 2005 | 19.20 | 19.29 | 19.18 | 19.20 | 39,835 | +0.00(+0.00%) |
Jul 19, 2005 | 19.20 | 19.29 | 19.18 | 19.20 | 39,835 | +0.00(+0.00%) |
Jul 18, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 19.20 | 19.29 | 19.18 | 19.20 | 39,835 | +0.45(+2.38%) |
Jul 14, 2005 | 18.75 | 18.81 | 18.75 | 18.75 | 72,400 | +0.00(+0.00%) |
Jul 13, 2005 | 18.75 | 18.81 | 18.75 | 18.75 | 72,400 | +0.00(+0.00%) |
Jul 12, 2005 | 18.75 | 18.81 | 18.75 | 18.75 | 72,400 | +0.57(+3.14%) |
Jul 11, 2005 | 18.18 | 18.18 | 18.13 | 18.18 | 84,958 | +0.00(+0.00%) |
Jul 08, 2005 | 18.18 | 18.18 | 18.13 | 18.18 | 84,958 | +0.00(+0.00%) |
Jul 07, 2005 | 18.18 | 18.18 | 18.13 | 18.18 | 84,958 | -0.30(-1.63%) |
Jul 06, 2005 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 18.48 | 18.48 | 18.48 | 18.48 | 20,000 | +0.00(+0.00%) |
Jun 29, 2005 | 18.48 | 18.48 | 18.48 | 18.48 | 20,000 | +0.00(+0.00%) |
Jun 28, 2005 | 18.48 | 18.48 | 18.48 | 18.48 | 20,000 | +0.00(+0.00%) |
Jun 27, 2005 | 18.48 | 18.48 | 18.48 | 18.48 | 20,000 | -0.14(-0.75%) |
Jun 24, 2005 | 18.62 | 18.62 | 18.62 | 18.62 | 500 | -0.09(-0.50%) |
Jun 23, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 28,317 | +0.00(+0.00%) |
Jun 22, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 28,317 | -0.29(-1.52%) |
Jun 21, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | +0.05(+0.26%) |
Jun 20, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 | +0.00(+0.00%) |
Jun 17, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 | +0.00(+0.00%) |
Jun 16, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 | +0.05(+0.26%) |
Jun 15, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | +0.15(+0.80%) |
Jun 14, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 311 | -0.35(-1.83%) |
Jun 13, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 1,800 | -0.20(-1.04%) |
Jun 10, 2005 | 19.30 | 19.30 | 19.30 | 19.30 | 108,216 | +0.00(+0.00%) |
Jun 09, 2005 | 19.30 | 19.30 | 19.30 | 19.30 | 108,216 | +1.10(+6.04%) |
Jun 08, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 199,671 | +0.00(+0.00%) |
Jun 07, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 199,671 | +0.00(+0.00%) |
Jun 06, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 2,637 | -0.10(-0.55%) |
Jun 03, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 1,800 | -0.15(-0.81%) |
Jun 02, 2005 | 18.45 | 18.45 | 18.45 | 18.45 | 300 | +0.00(+0.00%) |
Jun 01, 2005 | 18.45 | 18.45 | 18.45 | 18.45 | 300 | +0.30(+1.65%) |
May 31, 2005 | 18.15 | 18.24 | 18.15 | 18.15 | 55,914 | +0.00(+0.00%) |
May 27, 2005 | 18.15 | 18.24 | 18.15 | 18.15 | 55,914 | +0.00(+0.00%) |
May 26, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 1,000 | +0.00(+0.00%) |
May 25, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 1,000 | +0.00(+0.00%) |
May 24, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | -0.10(-0.55%) |
May 23, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 | -0.15(-0.82%) |
May 20, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | +0.00(+0.00%) |
May 19, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | +0.00(+0.00%) |
May 17, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | -0.17(-0.92%) |
May 16, 2005 | 18.57 | 18.57 | 18.57 | 18.57 | 26,425 | +0.00(+0.00%) |
May 13, 2005 | 18.57 | 18.57 | 18.57 | 18.57 | 26,425 | +0.07(+0.38%) |
May 12, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.00(+0.00%) |
May 11, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.00(+0.00%) |
May 10, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.51(+2.82%) |
May 09, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 06, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 05, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 04, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |
May 03, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.00(+0.00%) |