Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.50 | 16.75 | 16.50 | 16.50 | 638 | -0.25(-1.49%) |
Jul 28, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | +0.25(+1.52%) |
Jul 27, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 912 | +0.00(+0.00%) |
Jul 26, 2005 | 16.50 | 16.50 | 16.40 | 16.50 | 1,275 | +0.00(+0.00%) |
Jul 25, 2005 | 16.50 | 16.50 | 16.40 | 16.50 | 1,275 | +0.20(+1.23%) |
Jul 22, 2005 | 16.30 | 16.45 | 16.25 | 16.30 | 1,202 | +0.30(+1.88%) |
Jul 21, 2005 | 16.00 | 16.40 | 16.00 | 16.00 | 3,719 | +0.00(+0.00%) |
Jul 20, 2005 | 16.00 | 16.40 | 16.00 | 16.00 | 3,719 | +0.00(+0.00%) |
Jul 19, 2005 | 16.00 | 19.90 | 16.00 | 16.00 | 428 | -0.05(-0.31%) |
Jul 18, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | +0.05(+0.31%) |
Jul 14, 2005 | 16.00 | 16.05 | 15.60 | 16.00 | 350 | -3.95(-19.80%) |
Jul 13, 2005 | 19.95 | 19.95 | 15.60 | 19.95 | 537 | +4.30(+27.48%) |
Jul 12, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 10,525 | +0.00(+0.00%) |
Jul 11, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 10,525 | +0.00(+0.00%) |
Jul 08, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 10,525 | -0.05(-0.32%) |
Jul 07, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 1,200 | +0.26(+1.72%) |
Jul 06, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 15.44 | 15.60 | 15.38 | 15.44 | 77,163 | +0.00(+0.00%) |
Jun 29, 2005 | 15.44 | 15.60 | 15.38 | 15.44 | 77,163 | +0.34(+2.22%) |
Jun 28, 2005 | 15.10 | 15.50 | 15.05 | 15.10 | 556 | -0.45(-2.89%) |
Jun 27, 2005 | 15.55 | 15.85 | 15.55 | 15.55 | 1,885 | -0.30(-1.89%) |
Jun 24, 2005 | 15.85 | 15.85 | 15.20 | 15.85 | 4,209 | +0.00(+0.00%) |
Jun 23, 2005 | 15.85 | 15.85 | 15.20 | 15.85 | 4,209 | +0.50(+3.26%) |
Jun 22, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 3,000 | +0.00(+0.00%) |
Jun 21, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 3,000 | +0.10(+0.66%) |
Jun 20, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 150 | +0.40(+2.69%) |
Jun 17, 2005 | 14.85 | 15.35 | 14.85 | 14.85 | 600 | +0.00(+0.00%) |
Jun 16, 2005 | 14.85 | 15.35 | 14.85 | 14.85 | 600 | -0.40(-2.62%) |
Jun 15, 2005 | 15.25 | 15.25 | 15.20 | 15.25 | 7,255 | +0.00(+0.00%) |
Jun 14, 2005 | 15.25 | 15.25 | 15.20 | 15.25 | 7,255 | +0.15(+0.99%) |
Jun 13, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 126 | -0.15(-0.98%) |
Jun 10, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 846 | +0.00(+0.00%) |
Jun 09, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 846 | +0.10(+0.66%) |
Jun 08, 2005 | 15.15 | 15.35 | 15.00 | 15.15 | 203,151 | +0.00(+0.00%) |
Jun 07, 2005 | 15.15 | 15.35 | 15.00 | 15.15 | 203,151 | +0.15(+1.00%) |
Jun 06, 2005 | 15.00 | 15.25 | 14.90 | 15.00 | 4,515 | -0.20(-1.32%) |
Jun 03, 2005 | 15.20 | 15.20 | 14.85 | 15.20 | 493 | +0.15(+1.00%) |
Jun 02, 2005 | 15.05 | 15.10 | 14.65 | 15.05 | 6,321 | +0.00(+0.00%) |
Jun 01, 2005 | 15.05 | 15.10 | 14.65 | 15.05 | 6,321 | +0.60(+4.15%) |
May 31, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 6,282 | +0.00(+0.00%) |
May 27, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 6,282 | -0.45(-3.02%) |
May 26, 2005 | 14.90 | 14.90 | 14.60 | 14.90 | 3,826 | +0.10(+0.68%) |
May 25, 2005 | 14.80 | 14.85 | 14.50 | 14.80 | 747 | +0.00(+0.00%) |
May 24, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) |
May 23, 2005 | 14.75 | 14.90 | 14.45 | 14.75 | 1,100 | -0.05(-0.34%) |
May 20, 2005 | 14.80 | 14.85 | 14.60 | 14.80 | 785 | -0.05(-0.34%) |
May 19, 2005 | 14.85 | 14.85 | 14.35 | 14.85 | 1,970 | +0.10(+0.68%) |
May 17, 2005 | 14.75 | 14.80 | 14.50 | 14.75 | 3,623 | +0.00(+0.00%) |
May 16, 2005 | 14.75 | 14.75 | 14.30 | 14.75 | 179,311 | +0.00(+0.00%) |
May 13, 2005 | 14.75 | 14.75 | 14.30 | 14.75 | 179,311 | +0.25(+1.72%) |
May 12, 2005 | 14.50 | 14.70 | 14.10 | 14.50 | 22,230 | +0.00(+0.00%) |
May 11, 2005 | 14.50 | 14.70 | 14.10 | 14.50 | 22,230 | +0.35(+2.47%) |
May 10, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | -0.50(-3.41%) |
May 09, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 500 | +0.35(+2.45%) |
May 06, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 05, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 04, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 03, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 1,500 | +0.20(+1.42%) |