Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.51 | 16.67 | 16.51 | 16.59 | 1,200 | +0.08(+0.48%) |
Sep 29, 2005 | 16.32 | 16.51 | 16.32 | 16.51 | 4,500 | +0.13(+0.79%) |
Sep 28, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 300 | +0.06(+0.37%) |
Sep 27, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | -0.08(-0.49%) |
Sep 22, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 16.30 | 16.40 | 16.30 | 16.40 | 300 | +0.10(+0.61%) |
Sep 16, 2005 | 16.90 | 16.90 | 16.30 | 16.30 | 8,000 | -0.61(-3.61%) |
Sep 15, 2005 | 17.00 | 17.00 | 16.91 | 16.91 | 200 | -0.09(-0.53%) |
Sep 14, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | +0.10(+0.59%) |
Sep 13, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 500 | +0.00(+0.00%) |
Sep 12, 2005 | 17.00 | 17.00 | 16.90 | 16.90 | 1,200 | -0.10(-0.59%) |
Sep 09, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 900 | +0.00(+0.00%) |
Sep 08, 2005 | 17.00 | 17.00 | 16.96 | 17.00 | 600 | +0.10(+0.59%) |
Sep 07, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 400 | -0.10(-0.59%) |
Sep 06, 2005 | 17.10 | 17.10 | 17.00 | 17.00 | 900 | -0.18(-1.05%) |
Sep 02, 2005 | 17.15 | 17.18 | 17.15 | 17.18 | 900 | +0.03(+0.17%) |
Sep 01, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
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%) |