Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2005 | 16.67 | 16.67 | 16.64 | 16.64 | 2,300 | +0.02(+0.12%) |
May 31, 2005 | 16.67 | 16.69 | 16.55 | 16.62 | 2,500 | +0.07(+0.42%) |
May 27, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 200 | +0.09(+0.55%) |
May 26, 2005 | 16.45 | 16.46 | 16.45 | 16.46 | 500 | -0.03(-0.18%) |
May 25, 2005 | 16.60 | 16.60 | 16.45 | 16.49 | 3,300 | -0.08(-0.48%) |
May 24, 2005 | 16.50 | 16.57 | 16.50 | 16.57 | 1,600 | +0.15(+0.91%) |
May 23, 2005 | 16.45 | 16.45 | 16.41 | 16.42 | 3,100 | -0.04(-0.24%) |
May 20, 2005 | 16.46 | 16.46 | 16.46 | 16.46 | 1,200 | +0.00(+0.00%) |
May 19, 2005 | 16.51 | 16.51 | 16.38 | 16.46 | 1,000 | -0.13(-0.78%) |
May 18, 2005 | 16.62 | 16.62 | 16.58 | 16.59 | 1,700 | -0.03(-0.18%) |
May 17, 2005 | 16.60 | 16.63 | 16.60 | 16.62 | 1,500 | -0.02(-0.12%) |
May 16, 2005 | 16.64 | 16.70 | 16.64 | 16.64 | 4,400 | -0.01(-0.06%) |
May 13, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 600 | +0.07(+0.42%) |
May 12, 2005 | 16.39 | 16.58 | 16.25 | 16.58 | 6,200 | +0.16(+0.97%) |
May 11, 2005 | 16.25 | 16.42 | 16.21 | 16.42 | 4,100 | +0.04(+0.24%) |
May 10, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
May 09, 2005 | 16.39 | 16.39 | 16.38 | 16.38 | 600 | -0.06(-0.36%) |
May 06, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.38 | 16.44 | 16.38 | 16.44 | 600 | +0.06(+0.37%) |
May 04, 2005 | 16.36 | 16.38 | 16.36 | 16.38 | 600 | +0.03(+0.18%) |
May 03, 2005 | 16.33 | 16.35 | 16.33 | 16.35 | 400 | +0.01(+0.06%) |