Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.15 | 17.15 | 17.10 | 17.15 | 50,600 | +0.05(+0.29%) |
Aug 30, 2005 | 17.13 | 17.13 | 17.10 | 17.10 | 200 | -0.10(-0.58%) |
Aug 29, 2005 | 17.30 | 17.30 | 17.12 | 17.20 | 900 | -0.10(-0.58%) |
Aug 26, 2005 | 17.15 | 17.30 | 17.15 | 17.30 | 2,500 | +0.05(+0.29%) |
Aug 25, 2005 | 17.35 | 17.35 | 17.25 | 17.25 | 400 | +0.00(+0.00%) |
Aug 24, 2005 | 17.20 | 17.27 | 17.20 | 17.25 | 1,200 | +0.15(+0.88%) |
Aug 23, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 17.20 | 17.27 | 17.10 | 17.10 | 400 | -0.05(-0.29%) |
Aug 18, 2005 | 17.00 | 17.15 | 17.00 | 17.15 | 2,700 | +0.15(+0.88%) |
Aug 17, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 17.05 | 17.05 | 17.00 | 17.00 | 400 | -0.10(-0.58%) |
Aug 12, 2005 | 17.00 | 17.10 | 17.00 | 17.10 | 300 | -0.10(-0.58%) |
Aug 11, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.15 | 17.20 | 17.15 | 17.20 | 200 | +0.15(+0.88%) |
Aug 09, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.05(-0.29%) |
Aug 08, 2005 | 17.00 | 17.10 | 17.00 | 17.10 | 200 | +0.10(+0.59%) |
Aug 05, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | -0.12(-0.70%) |
Aug 02, 2005 | 17.05 | 17.12 | 17.05 | 17.12 | 25,100 | +0.02(+0.12%) |
Aug 01, 2005 | 17.03 | 17.10 | 17.03 | 17.10 | 39,000 | +0.07(+0.41%) |
Jul 29, 2005 | 17.00 | 17.05 | 17.00 | 17.03 | 600 | -0.02(-0.12%) |
Jul 28, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 100 | +0.10(+0.59%) |
Jul 27, 2005 | 17.00 | 17.00 | 16.95 | 16.95 | 300 | +0.00(+0.00%) |
Jul 26, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 600 | -0.10(-0.59%) |
Jul 25, 2005 | 17.15 | 17.15 | 17.05 | 17.05 | 400 | +0.00(+0.00%) |
Jul 22, 2005 | 16.95 | 17.05 | 16.95 | 17.05 | 200 | +0.05(+0.29%) |
Jul 21, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 400 | +0.00(+0.00%) |
Jul 20, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 16.90 | 17.00 | 16.90 | 17.00 | 1,500 | +0.10(+0.59%) |
Jul 15, 2005 | 17.00 | 17.00 | 16.90 | 16.90 | 500 | -0.20(-1.17%) |
Jul 14, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 2,000 | +0.10(+0.59%) |
Jul 13, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.05(+0.29%) |
Jul 12, 2005 | 17.10 | 17.10 | 16.95 | 16.95 | 1,100 | -0.25(-1.45%) |
Jul 11, 2005 | 17.25 | 17.25 | 17.20 | 17.20 | 300 | +0.10(+0.58%) |
Jul 08, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 16.91 | 17.10 | 16.85 | 17.10 | 4,600 | +0.10(+0.59%) |
Jul 05, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,500 | -0.05(-0.29%) |
Jul 01, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 17.00 | 17.05 | 17.00 | 17.05 | 4,600 | +0.05(+0.29%) |
Jun 29, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 16,000 | +0.00(+0.00%) |
Jun 28, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 6,000 | +0.10(+0.59%) |
Jun 24, 2005 | 17.00 | 17.00 | 16.90 | 16.90 | 20,200 | -0.10(-0.59%) |
Jun 23, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 12,300 | -0.05(-0.29%) |
Jun 22, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 1,500 | +0.05(+0.29%) |
Jun 20, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,500 | +0.00(+0.00%) |
Jun 17, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jun 16, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 3,200 | +0.00(+0.00%) |
Jun 15, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.05(-0.29%) |
Jun 09, 2005 | 17.20 | 17.20 | 17.05 | 17.05 | 400 | -0.15(-0.87%) |
Jun 08, 2005 | 17.10 | 17.26 | 17.10 | 17.20 | 4,100 | +0.00(+0.00%) |
Jun 07, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 17.23 | 17.25 | 17.05 | 17.20 | 2,100 | -0.28(-1.60%) |
Jun 03, 2005 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 17.48 | 17.55 | 17.48 | 17.48 | 7,000 | -0.02(-0.11%) |