Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.32 | 15.32 | 15.32 | 15.32 | 969 | -0.28(-1.82%) |
Aug 30, 2005 | 15.60 | 15.60 | 15.32 | 15.60 | 4,200 | +0.14(+0.92%) |
Aug 29, 2005 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 15.46 | 15.46 | 15.46 | 15.46 | 248 | +0.52(+3.49%) |
Aug 25, 2005 | 14.94 | 14.94 | 14.94 | 14.94 | 1,188 | -0.92(-5.80%) |
Aug 24, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 472 | +0.18(+1.16%) |
Aug 23, 2005 | 15.53 | 15.75 | 15.53 | 15.67 | 2,644 | +0.50(+3.29%) |
Aug 22, 2005 | 15.17 | 15.17 | 15.17 | 15.17 | 5,491 | -0.48(-3.08%) |
Aug 19, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 1,762 | +0.00(+0.00%) |
Aug 16, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 705 | +0.06(+0.36%) |
Aug 11, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 15.66 | 15.66 | 15.60 | 15.60 | 3,173 | -0.07(-0.43%) |
Aug 03, 2005 | 15.74 | 15.74 | 15.59 | 15.67 | 8,461 | +0.07(+0.44%) |
Aug 02, 2005 | 15.60 | 15.74 | 15.60 | 15.60 | 5,993 | -0.24(-1.54%) |
Aug 01, 2005 | 15.32 | 15.84 | 15.32 | 15.84 | 352 | +0.19(+1.20%) |
Jul 29, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 15.63 | 15.66 | 15.63 | 15.66 | 2,115 | +0.06(+0.36%) |
Jul 27, 2005 | 15.60 | 15.67 | 15.60 | 15.60 | 4,319 | -0.01(-0.04%) |
Jul 26, 2005 | 15.61 | 15.61 | 15.60 | 15.61 | 2,291 | -0.14(-0.90%) |
Jul 25, 2005 | 15.60 | 15.75 | 15.60 | 15.75 | 2,115 | +0.11(+0.69%) |
Jul 22, 2005 | 15.74 | 15.74 | 15.64 | 15.64 | 428 | -0.22(-1.39%) |
Jul 21, 2005 | 15.88 | 15.88 | 15.86 | 15.86 | 1,815 | -0.02(-0.14%) |
Jul 20, 2005 | 15.74 | 16.15 | 15.61 | 15.88 | 13,142 | +0.45(+2.90%) |
Jul 19, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 881 | +0.00(+0.01%) |
Jul 15, 2005 | 15.17 | 15.43 | 15.17 | 15.43 | 830 | +0.63(+4.24%) |
Jul 14, 2005 | 15.03 | 15.03 | 14.81 | 14.81 | 1,322 | -0.20(-1.32%) |
Jul 13, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 528 | -0.02(-0.11%) |
Jul 12, 2005 | 15.02 | 15.02 | 15.02 | 15.02 | 1,410 | +0.38(+2.60%) |
Jul 11, 2005 | 14.71 | 15.03 | 14.64 | 14.64 | 2,524 | -0.35(-2.35%) |
Jul 08, 2005 | 14.86 | 15.00 | 14.86 | 14.99 | 3,173 | +0.39(+2.64%) |
Jul 07, 2005 | 14.79 | 14.90 | 14.61 | 14.61 | 4,140 | -0.71(-4.63%) |
Jul 06, 2005 | 15.32 | 15.32 | 15.32 | 15.32 | 4,653 | +0.31(+2.09%) |
Jul 05, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 15.03 | 15.03 | 15.00 | 15.00 | 5,332 | -0.19(-1.25%) |
Jun 29, 2005 | 15.22 | 15.22 | 15.19 | 15.19 | 1,762 | +0.30(+2.02%) |
Jun 28, 2005 | 14.90 | 14.90 | 14.89 | 14.89 | 969 | -0.43(-2.78%) |
Jun 27, 2005 | 15.32 | 15.77 | 15.32 | 15.32 | 967 | -0.57(-3.57%) |
Jun 24, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 2,876 | -0.14(-0.88%) |
Jun 23, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 352 | +0.24(+1.55%) |
Jun 20, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 1,602 | -0.01(-0.05%) |
Jun 16, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 15.88 | 15.88 | 15.79 | 15.79 | 754 | -0.09(-0.59%) |
Jun 14, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 220 | -0.02(-0.11%) |
Jun 09, 2005 | 15.36 | 15.90 | 15.34 | 15.90 | 541 | -0.27(-1.65%) |
Jun 08, 2005 | 15.61 | 16.17 | 15.61 | 16.17 | 8,128 | -1.41(-8.03%) |
Jun 07, 2005 | 17.59 | 17.59 | 17.58 | 17.58 | 1,234 | +0.14(+0.78%) |
Jun 06, 2005 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 17.44 | 17.44 | 17.44 | 17.44 | 793 | +0.00(+0.00%) |
Jun 02, 2005 | 17.59 | 17.59 | 17.44 | 17.44 | 3,173 | -0.14(-0.81%) |