Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.22 | 17.22 | 17.01 | 17.22 | 5,265 | +0.41(+2.45%) |
Jul 28, 2005 | 16.80 | 16.84 | 16.43 | 16.80 | 3,212 | -0.17(-0.98%) |
Jul 27, 2005 | 16.97 | 17.13 | 16.74 | 16.97 | 9,905 | +0.00(+0.00%) |
Jul 26, 2005 | 16.97 | 17.13 | 16.74 | 16.97 | 9,905 | -0.06(-0.36%) |
Jul 25, 2005 | 17.03 | 17.05 | 16.92 | 17.03 | 6,771 | +0.07(+0.42%) |
Jul 22, 2005 | 16.96 | 16.99 | 16.74 | 16.96 | 11,459 | +0.00(+0.00%) |
Jul 21, 2005 | 16.96 | 16.99 | 16.74 | 16.96 | 11,459 | +0.53(+3.24%) |
Jul 20, 2005 | 16.43 | 16.43 | 16.13 | 16.43 | 17,450 | +0.00(+0.00%) |
Jul 19, 2005 | 16.43 | 16.43 | 16.13 | 16.43 | 17,450 | +0.26(+1.60%) |
Jul 18, 2005 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 16.17 | 16.52 | 15.78 | 16.17 | 3,070 | +0.00(+0.00%) |
Jul 14, 2005 | 16.17 | 16.52 | 15.78 | 16.17 | 3,070 | +0.00(+0.00%) |
Jul 13, 2005 | 16.17 | 16.52 | 15.78 | 16.17 | 3,070 | +0.72(+4.63%) |
Jul 12, 2005 | 15.46 | 15.46 | 15.27 | 15.46 | 2,700 | +0.00(+0.00%) |
Jul 11, 2005 | 15.46 | 15.46 | 15.27 | 15.46 | 2,700 | +0.42(+2.82%) |
Jul 08, 2005 | 15.03 | 15.03 | 15.00 | 15.03 | 7,900 | +0.00(+0.00%) |
Jul 07, 2005 | 15.03 | 15.03 | 15.00 | 15.03 | 7,900 | +0.03(+0.18%) |
Jul 06, 2005 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 15.01 | 15.05 | 15.00 | 15.01 | 12,092 | +0.00(+0.00%) |
Jun 29, 2005 | 15.01 | 15.05 | 15.00 | 15.01 | 12,092 | +0.01(+0.04%) |
Jun 28, 2005 | 15.00 | 15.06 | 15.00 | 15.00 | 5,091 | +0.00(+0.00%) |
Jun 27, 2005 | 15.00 | 15.06 | 15.00 | 15.00 | 5,091 | -0.02(-0.14%) |
Jun 24, 2005 | 15.02 | 15.02 | 14.88 | 15.02 | 1,825 | +0.11(+0.72%) |
Jun 23, 2005 | 14.91 | 14.91 | 14.88 | 14.91 | 3,000 | +0.00(+0.00%) |
Jun 22, 2005 | 14.91 | 14.91 | 14.88 | 14.91 | 3,000 | -0.10(-0.68%) |
Jun 21, 2005 | 15.02 | 15.03 | 15.00 | 15.02 | 2,988 | +0.07(+0.49%) |
Jun 20, 2005 | 14.94 | 15.01 | 14.80 | 14.94 | 12,087 | +0.00(+0.00%) |
Jun 17, 2005 | 14.94 | 15.01 | 14.80 | 14.94 | 12,087 | +0.04(+0.28%) |
Jun 16, 2005 | 14.90 | 14.90 | 14.58 | 14.90 | 4,733 | +0.57(+3.95%) |
Jun 15, 2005 | 14.33 | 14.39 | 14.28 | 14.33 | 5,324 | +0.00(+0.00%) |
Jun 14, 2005 | 14.33 | 14.39 | 14.28 | 14.33 | 5,324 | +0.16(+1.16%) |
Jun 13, 2005 | 14.17 | 14.22 | 14.17 | 14.17 | 4,108 | +0.00(+0.00%) |
Jun 10, 2005 | 14.17 | 14.22 | 14.17 | 14.17 | 4,108 | +0.05(+0.33%) |
Jun 09, 2005 | 14.12 | 14.14 | 14.08 | 14.12 | 3,660 | -0.11(-0.74%) |
Jun 08, 2005 | 14.23 | 14.27 | 14.23 | 14.23 | 4,650 | +0.00(+0.00%) |
Jun 07, 2005 | 14.23 | 14.27 | 14.23 | 14.23 | 4,650 | +0.00(+0.00%) |
Jun 06, 2005 | 14.23 | 14.27 | 14.23 | 14.23 | 4,650 | +0.23(+1.64%) |
Jun 03, 2005 | 14.00 | 14.01 | 13.85 | 14.00 | 4,200 | -0.03(-0.19%) |
Jun 02, 2005 | 14.03 | 14.03 | 13.88 | 14.03 | 13,300 | +0.00(+0.00%) |
Jun 01, 2005 | 14.03 | 14.03 | 13.88 | 14.03 | 13,300 | +0.38(+2.76%) |
May 31, 2005 | 13.65 | 13.65 | 13.44 | 13.65 | 2,900 | +0.00(+0.00%) |
May 27, 2005 | 13.65 | 13.65 | 13.44 | 13.65 | 2,900 | +0.26(+1.94%) |
May 26, 2005 | 13.39 | 13.42 | 13.23 | 13.39 | 2,988 | +0.05(+0.37%) |
May 25, 2005 | 13.34 | 13.43 | 13.30 | 13.34 | 11,587 | +0.00(+0.00%) |
May 24, 2005 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | +0.03(+0.23%) |
May 23, 2005 | 13.31 | 13.36 | 13.25 | 13.31 | 14,100 | +0.00(+0.00%) |
May 20, 2005 | 13.31 | 13.36 | 13.25 | 13.31 | 14,100 | +0.05(+0.41%) |
May 19, 2005 | 13.26 | 13.26 | 13.07 | 13.26 | 6,114 | +0.26(+1.99%) |
May 17, 2005 | 13.00 | 13.00 | 12.92 | 13.00 | 4,800 | +0.00(+0.00%) |
May 16, 2005 | 13.00 | 13.00 | 12.92 | 13.00 | 4,800 | -0.08(-0.64%) |
May 13, 2005 | 13.08 | 13.08 | 12.96 | 13.08 | 1,982 | -0.16(-1.22%) |
May 12, 2005 | 13.24 | 13.39 | 13.00 | 13.24 | 8,060 | +0.00(+0.00%) |
May 11, 2005 | 13.24 | 13.39 | 13.00 | 13.24 | 8,060 | -0.27(-1.98%) |
May 10, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 1,105 | +0.03(+0.22%) |
May 09, 2005 | 13.48 | 13.49 | 13.47 | 13.48 | 2,843 | +0.00(+0.00%) |
May 06, 2005 | 13.48 | 13.49 | 13.47 | 13.48 | 2,843 | -0.12(-0.88%) |
May 05, 2005 | 13.60 | 13.60 | 13.59 | 13.60 | 1,400 | +0.09(+0.67%) |
May 04, 2005 | 13.51 | 13.55 | 13.51 | 13.51 | 1,092 | +0.26(+1.96%) |
May 03, 2005 | 13.25 | 13.39 | 13.21 | 13.25 | 5,350 | +0.00(+0.00%) |