Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.90 | 16.90 | 16.90 | 335 | +0.00(+0.00%) | |
Sep 29, 2005 | 17.00 | 16.90 | 16.90 | 1,489 | -0.35(-2.03%) | |
Sep 28, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 520 | +0.45(+2.68%) |
Sep 27, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 16.80 | 16.80 | 16.70 | 16.80 | 2,144 | +0.70(+4.35%) |
Sep 23, 2005 | 16.10 | 16.10 | 16.05 | 16.10 | 770 | +0.35(+2.22%) |
Sep 22, 2005 | 15.75 | 15.95 | 15.75 | 15.75 | 1,005 | -0.90(-5.41%) |
Sep 21, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 16.65 | 16.65 | 16.60 | 16.65 | 280 | +0.15(+0.91%) |
Sep 16, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 546 | -0.45(-2.65%) |
Sep 15, 2005 | 16.95 | 17.00 | 16.90 | 16.95 | 1,000 | +0.10(+0.59%) |
Sep 14, 2005 | 16.85 | 16.85 | 16.80 | 16.85 | 2,275 | +0.05(+0.30%) |
Sep 13, 2005 | 16.80 | 16.85 | 16.75 | 16.80 | 1,520 | -0.05(-0.30%) |
Sep 12, 2005 | 16.85 | 17.20 | 16.85 | 16.85 | 530 | +0.00(+0.00%) |
Sep 09, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 415 | +0.05(+0.30%) |
Sep 08, 2005 | 16.80 | 16.85 | 16.80 | 16.80 | 265 | +0.00(+0.00%) |
Sep 07, 2005 | 16.80 | 17.40 | 16.80 | 16.80 | 3,590 | -0.05(-0.30%) |
Sep 06, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 120 | -0.05(-0.30%) |
Sep 02, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 190 | +0.05(+0.30%) |
Sep 01, 2005 | 16.85 | 16.85 | 16.65 | 16.85 | 1,065 | +0.40(+2.43%) |
Aug 31, 2005 | 16.45 | 16.45 | 16.40 | 16.45 | 955 | +0.30(+1.86%) |
Aug 30, 2005 | 16.15 | 16.20 | 16.15 | 16.15 | 505 | -0.10(-0.62%) |
Aug 29, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 215 | -0.40(-2.40%) |
Aug 26, 2005 | 16.65 | 16.70 | 16.55 | 16.65 | 770 | -0.05(-0.30%) |
Aug 25, 2005 | 16.70 | 16.70 | 16.50 | 16.70 | 14,710 | +0.00(+0.00%) |
Aug 24, 2005 | 16.70 | 16.70 | 16.65 | 16.70 | 64,642 | -0.05(-0.30%) |
Aug 23, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 140 | -0.25(-1.47%) |
Aug 22, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,505 | -0.10(-0.58%) |
Aug 19, 2005 | 17.10 | 17.15 | 17.10 | 17.10 | 2,025 | -0.25(-1.44%) |
Aug 18, 2005 | 17.35 | 17.35 | 17.30 | 17.35 | 385 | -0.05(-0.29%) |
Aug 17, 2005 | 17.40 | 17.45 | 17.40 | 17.40 | 1,745 | +0.00(+0.00%) |
Aug 16, 2005 | 17.40 | 18.10 | 17.25 | 17.40 | 3,110 | +0.00(+0.00%) |
Aug 15, 2005 | 17.40 | 17.40 | 17.30 | 17.40 | 3,330 | -0.40(-2.25%) |
Aug 12, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.80 | 18.20 | 17.65 | 17.80 | 2,675 | +0.00(+0.00%) |
Aug 09, 2005 | 17.80 | 18.20 | 17.65 | 17.80 | 2,675 | +0.10(+0.56%) |
Aug 08, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 795 | -0.35(-1.94%) |
Aug 05, 2005 | 18.05 | 18.35 | 18.00 | 18.05 | 6,625 | +0.00(+0.00%) |
Aug 04, 2005 | 18.05 | 18.35 | 18.00 | 18.05 | 6,625 | -0.30(-1.63%) |
Aug 03, 2005 | 18.35 | 18.60 | 18.30 | 18.35 | 3,038 | +0.00(+0.00%) |
Aug 02, 2005 | 18.35 | 18.60 | 18.30 | 18.35 | 3,038 | +0.25(+1.38%) |
Aug 01, 2005 | 18.10 | 18.15 | 18.05 | 18.10 | 1,605 | +0.00(+0.00%) |
Jul 29, 2005 | 18.10 | 18.15 | 18.05 | 18.10 | 1,605 | -0.05(-0.28%) |
Jul 28, 2005 | 18.15 | 18.50 | 18.10 | 18.15 | 2,255 | +0.40(+2.25%) |
Jul 27, 2005 | 17.75 | 18.15 | 17.70 | 17.75 | 15,031 | +0.00(+0.00%) |
Jul 26, 2005 | 17.75 | 18.15 | 17.70 | 17.75 | 15,031 | -0.08(-0.45%) |
Jul 25, 2005 | 17.83 | 17.86 | 15.75 | 17.83 | 106,131 | +0.23(+1.31%) |
Jul 22, 2005 | 17.60 | 17.85 | 17.60 | 17.60 | 173,200 | +0.00(+0.00%) |
Jul 21, 2005 | 17.60 | 17.85 | 17.60 | 17.60 | 173,200 | -0.20(-1.12%) |
Jul 20, 2005 | 17.80 | 18.10 | 17.70 | 17.80 | 4,649 | +0.35(+2.01%) |
Jul 19, 2005 | 17.45 | 17.55 | 17.20 | 17.45 | 6,390 | -0.05(-0.29%) |
Jul 18, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 17.50 | 17.55 | 17.25 | 17.50 | 4,023 | +0.00(+0.00%) |
Jul 14, 2005 | 17.50 | 17.55 | 17.25 | 17.50 | 4,023 | +0.50(+2.94%) |
Jul 13, 2005 | 17.00 | 17.35 | 17.00 | 17.00 | 5,205 | -0.25(-1.45%) |
Jul 12, 2005 | 17.25 | 17.25 | 17.20 | 17.25 | 115,568 | +0.00(+0.00%) |
Jul 11, 2005 | 17.25 | 17.25 | 17.20 | 17.25 | 115,568 | -0.75(-4.17%) |
Jul 08, 2005 | 18.00 | 18.05 | 17.65 | 18.00 | 259,562 | +0.00(+0.00%) |
Jul 07, 2005 | 18.00 | 18.05 | 17.65 | 18.00 | 259,562 | +0.55(+3.15%) |
Jul 06, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |