Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 15.55 | 15.55 | 15.45 | 15.46 | 16,000 | -0.15(-0.96%) |
Aug 29, 2005 | 15.61 | 15.61 | 15.60 | 15.61 | 1,800 | -0.09(-0.57%) |
Aug 26, 2005 | 15.65 | 15.70 | 15.51 | 15.70 | 8,500 | +0.01(+0.06%) |
Aug 25, 2005 | 15.81 | 15.88 | 15.60 | 15.69 | 7,500 | -0.21(-1.32%) |
Aug 24, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 2,000 | +0.00(+0.00%) |
Aug 23, 2005 | 15.80 | 15.90 | 15.80 | 15.90 | 6,600 | -0.08(-0.50%) |
Aug 22, 2005 | 16.08 | 16.08 | 15.98 | 15.98 | 1,400 | +0.07(+0.44%) |
Aug 19, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 15.96 | 15.96 | 15.91 | 15.91 | 600 | -0.04(-0.25%) |
Aug 17, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 16.00 | 16.10 | 15.95 | 15.95 | 2,700 | -0.01(-0.06%) |
Aug 15, 2005 | 16.14 | 16.14 | 15.96 | 15.96 | 2,900 | -0.24(-1.48%) |
Aug 12, 2005 | 15.95 | 16.20 | 15.83 | 16.20 | 4,700 | +0.24(+1.50%) |
Aug 11, 2005 | 16.01 | 16.01 | 15.96 | 15.96 | 4,600 | -0.06(-0.37%) |
Aug 10, 2005 | 16.14 | 16.14 | 16.02 | 16.02 | 800 | -0.22(-1.35%) |
Aug 09, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 16.14 | 16.24 | 16.14 | 16.24 | 400 | +0.04(+0.25%) |
Aug 04, 2005 | 16.40 | 16.40 | 16.20 | 16.20 | 3,500 | -0.25(-1.52%) |
Aug 03, 2005 | 16.30 | 16.45 | 16.27 | 16.45 | 4,300 | +0.23(+1.42%) |
Aug 02, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 500 | +0.09(+0.56%) |
Aug 01, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 5,000 | -0.09(-0.55%) |
Jul 28, 2005 | 16.18 | 16.22 | 16.11 | 16.22 | 2,700 | +0.22(+1.37%) |
Jul 27, 2005 | 16.08 | 16.08 | 15.93 | 16.00 | 4,100 | -0.25(-1.54%) |
Jul 26, 2005 | 16.15 | 16.25 | 16.15 | 16.25 | 2,000 | -0.02(-0.12%) |
Jul 25, 2005 | 16.01 | 16.27 | 16.01 | 16.27 | 2,900 | +0.24(+1.50%) |
Jul 22, 2005 | 15.95 | 16.20 | 15.95 | 16.03 | 9,600 | +0.10(+0.63%) |
Jul 21, 2005 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 15.93 | 15.93 | 15.93 | 15.93 | 300 | +0.01(+0.06%) |
Jul 19, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 500 | -0.12(-0.75%) |
Jul 18, 2005 | 15.82 | 16.04 | 15.82 | 16.04 | 4,200 | +0.18(+1.13%) |
Jul 15, 2005 | 15.85 | 16.00 | 15.82 | 15.86 | 4,700 | -0.05(-0.31%) |
Jul 14, 2005 | 15.84 | 15.91 | 15.84 | 15.91 | 1,100 | +0.10(+0.63%) |
Jul 13, 2005 | 15.78 | 15.81 | 15.78 | 15.81 | 1,600 | +0.11(+0.70%) |
Jul 12, 2005 | 15.70 | 15.76 | 15.70 | 15.70 | 3,000 | -0.05(-0.32%) |
Jul 11, 2005 | 15.76 | 15.76 | 15.75 | 15.75 | 1,900 | +0.02(+0.13%) |
Jul 08, 2005 | 15.71 | 15.73 | 15.71 | 15.73 | 600 | +0.02(+0.13%) |
Jul 07, 2005 | 15.71 | 15.71 | 15.71 | 15.71 | 200 | -0.05(-0.32%) |
Jul 06, 2005 | 15.76 | 15.76 | 15.76 | 15.76 | 1,500 | +0.01(+0.06%) |
Jul 05, 2005 | 15.86 | 15.86 | 15.75 | 15.75 | 8,300 | -0.15(-0.94%) |
Jul 01, 2005 | 15.89 | 15.90 | 15.80 | 15.90 | 4,700 | -0.03(-0.19%) |
Jun 30, 2005 | 15.95 | 15.95 | 15.91 | 15.93 | 6,200 | +0.13(+0.82%) |
Jun 29, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | +0.02(+0.13%) |
Jun 28, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 1,200 | +0.00(+0.00%) |
Jun 27, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 100 | +0.00(+0.00%) |
Jun 24, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 15.66 | 15.78 | 15.59 | 15.78 | 4,100 | +0.12(+0.77%) |
Jun 22, 2005 | 15.51 | 15.70 | 15.51 | 15.66 | 9,900 | +0.15(+0.97%) |
Jun 21, 2005 | 15.54 | 15.54 | 15.43 | 15.51 | 6,100 | -0.05(-0.32%) |
Jun 20, 2005 | 15.64 | 15.64 | 15.56 | 15.56 | 1,300 | -0.02(-0.13%) |
Jun 17, 2005 | 15.55 | 15.58 | 15.51 | 15.58 | 1,900 | +0.14(+0.91%) |
Jun 16, 2005 | 15.47 | 15.48 | 15.35 | 15.44 | 5,200 | -0.02(-0.13%) |
Jun 15, 2005 | 15.57 | 15.65 | 15.46 | 15.46 | 4,000 | -0.19(-1.21%) |
Jun 14, 2005 | 15.96 | 15.98 | 15.64 | 15.65 | 14,000 | -0.30(-1.88%) |
Jun 13, 2005 | 15.91 | 15.95 | 15.91 | 15.95 | 1,200 | +0.06(+0.38%) |
Jun 10, 2005 | 15.89 | 15.89 | 15.89 | 15.89 | 1,500 | +0.03(+0.19%) |
Jun 09, 2005 | 15.89 | 15.89 | 15.86 | 15.86 | 400 | -0.15(-0.94%) |
Jun 08, 2005 | 16.26 | 16.31 | 15.95 | 16.01 | 11,800 | -0.15(-0.93%) |
Jun 07, 2005 | 16.19 | 16.21 | 16.16 | 16.16 | 700 | -0.07(-0.43%) |
Jun 06, 2005 | 16.15 | 16.23 | 16.15 | 16.23 | 2,000 | +0.17(+1.06%) |
Jun 03, 2005 | 16.05 | 16.15 | 16.05 | 16.06 | 5,700 | +0.02(+0.12%) |
Jun 02, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |