Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 500 | +0.02(+0.12%) |
Aug 30, 2005 | 16.75 | 16.99 | 16.65 | 16.99 | 5,000 | +0.38(+2.29%) |
Aug 29, 2005 | 16.61 | 16.62 | 16.59 | 16.61 | 2,900 | +0.02(+0.12%) |
Aug 26, 2005 | 16.87 | 16.87 | 16.55 | 16.59 | 5,000 | -0.34(-2.01%) |
Aug 25, 2005 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 17.00 | 17.00 | 16.78 | 16.93 | 9,200 | -0.11(-0.65%) |
Aug 23, 2005 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 17.19 | 17.19 | 17.04 | 17.04 | 3,200 | -0.10(-0.58%) |
Aug 19, 2005 | 17.12 | 17.14 | 17.12 | 17.14 | 2,200 | +0.03(+0.18%) |
Aug 18, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 200 | -0.09(-0.52%) |
Aug 17, 2005 | 17.46 | 17.46 | 17.02 | 17.20 | 5,600 | -0.36(-2.05%) |
Aug 16, 2005 | 17.78 | 17.78 | 17.56 | 17.56 | 10,400 | -0.07(-0.40%) |
Aug 15, 2005 | 17.79 | 17.79 | 17.56 | 17.63 | 5,200 | -0.02(-0.11%) |
Aug 12, 2005 | 17.70 | 17.70 | 17.65 | 17.65 | 1,400 | -0.10(-0.56%) |
Aug 11, 2005 | 17.78 | 17.78 | 17.75 | 17.75 | 700 | -0.09(-0.50%) |
Aug 10, 2005 | 18.10 | 18.10 | 17.84 | 17.84 | 3,100 | -0.21(-1.16%) |
Aug 09, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 200 | +0.00(+0.00%) |
Aug 08, 2005 | 18.02 | 18.05 | 18.02 | 18.05 | 1,200 | +0.01(+0.06%) |
Aug 05, 2005 | 18.27 | 18.27 | 17.92 | 18.04 | 3,000 | -0.21(-1.15%) |
Aug 04, 2005 | 18.26 | 18.32 | 18.25 | 18.25 | 2,500 | -0.12(-0.65%) |
Aug 03, 2005 | 18.30 | 18.37 | 18.30 | 18.37 | 400 | +0.07(+0.38%) |
Aug 02, 2005 | 18.15 | 18.30 | 18.01 | 18.30 | 5,400 | +0.05(+0.27%) |
Aug 01, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 500 | +0.00(+0.00%) |
Jul 29, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 200 | +0.05(+0.27%) |
Jul 28, 2005 | 18.25 | 18.25 | 18.20 | 18.20 | 2,000 | +0.30(+1.68%) |
Jul 27, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 500 | +0.08(+0.45%) |
Jul 26, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 300 | +0.04(+0.22%) |
Jul 25, 2005 | 17.15 | 17.90 | 17.15 | 17.78 | 6,600 | +0.64(+3.73%) |
Jul 22, 2005 | 17.23 | 17.23 | 17.14 | 17.14 | 1,600 | -0.17(-0.98%) |
Jul 21, 2005 | 17.51 | 17.51 | 17.20 | 17.31 | 3,100 | -0.35(-1.98%) |
Jul 20, 2005 | 17.71 | 17.75 | 17.66 | 17.66 | 4,900 | -0.14(-0.79%) |
Jul 19, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 1,000 | +0.21(+1.19%) |
Jul 18, 2005 | 17.66 | 17.66 | 17.50 | 17.59 | 2,700 | -0.08(-0.45%) |
Jul 15, 2005 | 17.66 | 17.69 | 17.62 | 17.67 | 1,800 | -0.09(-0.51%) |
Jul 14, 2005 | 17.82 | 17.82 | 17.76 | 17.76 | 3,200 | -0.07(-0.39%) |
Jul 13, 2005 | 17.76 | 17.83 | 17.76 | 17.83 | 700 | +0.17(+0.96%) |
Jul 12, 2005 | 17.66 | 17.66 | 17.66 | 17.66 | 200 | +0.06(+0.34%) |
Jul 11, 2005 | 17.59 | 17.60 | 17.52 | 17.60 | 1,000 | +0.00(+0.00%) |
Jul 08, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | -0.15(-0.85%) |
Jul 07, 2005 | 17.19 | 18.10 | 17.19 | 17.75 | 8,800 | +0.43(+2.48%) |
Jul 06, 2005 | 17.01 | 17.32 | 17.01 | 17.32 | 3,600 | +0.32(+1.88%) |
Jul 05, 2005 | 17.03 | 17.03 | 16.95 | 17.00 | 2,900 | -0.05(-0.29%) |
Jul 01, 2005 | 17.00 | 17.05 | 17.00 | 17.05 | 500 | +0.04(+0.24%) |
Jun 30, 2005 | 17.20 | 17.20 | 17.01 | 17.01 | 2,600 | +0.00(+0.00%) |
Jun 29, 2005 | 17.05 | 17.05 | 16.98 | 17.01 | 1,000 | +0.01(+0.06%) |
Jun 28, 2005 | 17.01 | 17.01 | 17.00 | 17.00 | 2,200 | -0.07(-0.41%) |
Jun 27, 2005 | 16.84 | 17.16 | 16.84 | 17.07 | 4,600 | +0.27(+1.61%) |
Jun 24, 2005 | 16.46 | 16.80 | 16.46 | 16.80 | 3,500 | +0.36(+2.19%) |
Jun 23, 2005 | 16.47 | 16.47 | 16.41 | 16.44 | 3,100 | -0.03(-0.18%) |
Jun 22, 2005 | 16.47 | 16.47 | 16.47 | 16.47 | 300 | +0.01(+0.06%) |
Jun 21, 2005 | 16.45 | 16.47 | 16.45 | 16.46 | 1,400 | -0.01(-0.06%) |
Jun 20, 2005 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 16.52 | 16.52 | 16.45 | 16.47 | 1,200 | -0.05(-0.30%) |
Jun 16, 2005 | 16.42 | 16.55 | 16.42 | 16.52 | 800 | +0.11(+0.67%) |
Jun 15, 2005 | 16.60 | 16.60 | 16.41 | 16.41 | 5,700 | -0.22(-1.32%) |
Jun 14, 2005 | 16.76 | 16.76 | 16.63 | 16.63 | 1,600 | -0.09(-0.54%) |
Jun 13, 2005 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 16.81 | 16.81 | 16.72 | 16.72 | 3,300 | -0.13(-0.77%) |
Jun 09, 2005 | 17.00 | 17.00 | 16.80 | 16.85 | 1,400 | -0.17(-1.00%) |
Jun 08, 2005 | 17.30 | 17.30 | 17.02 | 17.02 | 3,300 | -0.06(-0.35%) |
Jun 07, 2005 | 16.97 | 17.08 | 16.95 | 17.08 | 2,200 | +0.11(+0.65%) |
Jun 06, 2005 | 16.97 | 16.97 | 16.97 | 16.97 | 100 | +0.01(+0.06%) |
Jun 03, 2005 | 16.88 | 17.15 | 16.88 | 16.96 | 6,300 | +0.15(+0.89%) |
Jun 02, 2005 | 16.64 | 16.81 | 16.64 | 16.81 | 1,700 | +0.17(+1.02%) |