Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 300 | -0.04(-0.23%) |
Sep 29, 2005 | 15.90 | 15.90 | 15.87 | 15.89 | 900 | -0.04(-0.27%) |
Sep 28, 2005 | 16.07 | 16.07 | 15.93 | 15.93 | 2,500 | -0.25(-1.55%) |
Sep 27, 2005 | 16.23 | 16.24 | 16.18 | 16.18 | 2,200 | -0.06(-0.37%) |
Sep 26, 2005 | 16.47 | 16.49 | 16.24 | 16.24 | 6,300 | -0.24(-1.46%) |
Sep 23, 2005 | 16.48 | 16.50 | 16.47 | 16.48 | 3,400 | -0.10(-0.60%) |
Sep 22, 2005 | 16.88 | 16.88 | 16.50 | 16.58 | 13,000 | -0.38(-2.24%) |
Sep 21, 2005 | 17.00 | 17.10 | 16.96 | 16.96 | 1,700 | -0.09(-0.53%) |
Sep 20, 2005 | 16.95 | 17.05 | 16.95 | 17.05 | 4,500 | +0.10(+0.59%) |
Sep 19, 2005 | 16.80 | 16.95 | 16.80 | 16.95 | 1,000 | +0.35(+2.11%) |
Sep 16, 2005 | 16.65 | 16.65 | 16.50 | 16.60 | 2,700 | +0.05(+0.30%) |
Sep 15, 2005 | 16.60 | 16.61 | 16.55 | 16.55 | 2,000 | +0.01(+0.06%) |
Sep 14, 2005 | 16.73 | 16.73 | 16.52 | 16.54 | 6,000 | -0.21(-1.25%) |
Sep 13, 2005 | 16.80 | 16.80 | 16.75 | 16.75 | 1,000 | -0.06(-0.36%) |
Sep 12, 2005 | 16.80 | 16.81 | 16.80 | 16.81 | 1,300 | -0.08(-0.47%) |
Sep 09, 2005 | 16.91 | 16.91 | 16.89 | 16.89 | 700 | -0.16(-0.94%) |
Sep 08, 2005 | 16.70 | 17.05 | 16.70 | 17.05 | 4,800 | +0.45(+2.71%) |
Sep 07, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 1,100 | -0.15(-0.90%) |
Sep 06, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 800 | +0.01(+0.06%) |
Sep 02, 2005 | 16.75 | 16.75 | 16.65 | 16.74 | 3,700 | +0.14(+0.84%) |
Sep 01, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 300 | +0.10(+0.61%) |
Aug 31, 2005 | 16.39 | 16.60 | 16.39 | 16.50 | 8,900 | +0.10(+0.61%) |
Aug 30, 2005 | 16.00 | 16.40 | 16.00 | 16.40 | 3,700 | +0.48(+3.02%) |
Aug 29, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 400 | +0.00(+0.00%) |
Aug 26, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 200 | -0.08(-0.50%) |
Aug 24, 2005 | 16.01 | 16.02 | 16.00 | 16.00 | 1,100 | +0.04(+0.25%) |
Aug 23, 2005 | 15.97 | 15.97 | 15.96 | 15.96 | 1,200 | +0.00(+0.00%) |
Aug 22, 2005 | 15.96 | 15.96 | 15.96 | 15.96 | 200 | +0.01(+0.06%) |
Aug 19, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 600 | -0.05(-0.31%) |
Aug 18, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | -0.07(-0.44%) |
Aug 17, 2005 | 16.16 | 16.16 | 16.07 | 16.07 | 1,000 | -0.07(-0.43%) |
Aug 16, 2005 | 15.59 | 16.25 | 15.59 | 16.14 | 15,800 | +0.57(+3.66%) |
Aug 15, 2005 | 15.67 | 15.67 | 15.57 | 15.57 | 1,000 | -0.24(-1.52%) |
Aug 12, 2005 | 15.82 | 15.85 | 15.81 | 15.81 | 2,400 | +0.03(+0.19%) |
Aug 11, 2005 | 15.45 | 15.78 | 15.45 | 15.78 | 3,300 | +0.08(+0.51%) |
Aug 10, 2005 | 15.60 | 15.80 | 15.60 | 15.70 | 1,600 | +0.20(+1.29%) |
Aug 09, 2005 | 15.45 | 15.50 | 15.28 | 15.50 | 800 | +0.00(+0.00%) |
Aug 08, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.05(+0.32%) |
Aug 05, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 100 | -0.09(-0.58%) |
Aug 04, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 100 | -0.04(-0.26%) |
Aug 03, 2005 | 15.46 | 15.58 | 15.46 | 15.58 | 2,900 | +0.11(+0.71%) |
Aug 02, 2005 | 15.47 | 15.47 | 15.47 | 15.47 | 200 | +0.01(+0.06%) |
Aug 01, 2005 | 15.45 | 15.46 | 15.45 | 15.46 | 200 | +0.06(+0.39%) |
Jul 29, 2005 | 15.37 | 15.40 | 15.35 | 15.40 | 6,200 | -0.04(-0.26%) |
Jul 28, 2005 | 15.37 | 15.44 | 15.37 | 15.44 | 800 | +0.02(+0.13%) |
Jul 27, 2005 | 15.42 | 15.42 | 15.42 | 15.42 | 300 | -0.02(-0.13%) |
Jul 26, 2005 | 15.36 | 15.44 | 15.36 | 15.44 | 2,500 | +0.09(+0.59%) |
Jul 25, 2005 | 15.44 | 15.44 | 15.35 | 15.35 | 3,300 | -0.09(-0.58%) |
Jul 22, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 4,700 | -0.08(-0.52%) |
Jul 21, 2005 | 15.52 | 15.52 | 15.52 | 15.52 | 500 | -0.03(-0.19%) |
Jul 20, 2005 | 15.53 | 15.68 | 15.52 | 15.55 | 2,900 | +0.02(+0.13%) |
Jul 19, 2005 | 15.55 | 15.55 | 15.53 | 15.53 | 300 | -0.01(-0.06%) |
Jul 18, 2005 | 15.83 | 15.83 | 15.54 | 15.54 | 1,000 | -0.28(-1.77%) |
Jul 15, 2005 | 15.65 | 15.82 | 15.49 | 15.82 | 2,800 | +0.11(+0.70%) |
Jul 14, 2005 | 15.71 | 15.71 | 15.71 | 15.71 | 400 | +0.06(+0.38%) |
Jul 13, 2005 | 15.61 | 15.69 | 15.44 | 15.65 | 4,700 | +0.02(+0.13%) |
Jul 12, 2005 | 15.64 | 15.64 | 15.62 | 15.63 | 700 | +0.04(+0.26%) |
Jul 11, 2005 | 15.62 | 15.63 | 15.59 | 15.59 | 600 | -0.03(-0.19%) |
Jul 08, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 15.47 | 15.64 | 15.37 | 15.62 | 3,900 | +0.17(+1.10%) |
Jul 06, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 600 | -0.12(-0.77%) |
Jul 05, 2005 | 15.55 | 15.57 | 15.55 | 15.57 | 1,500 | +0.02(+0.13%) |