Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 9,384 | +0.00(+0.00%) |
Jul 28, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 461 | +0.05(+0.33%) |
Jul 27, 2005 | 15.25 | 15.35 | 14.70 | 15.25 | 6,161 | +0.00(+0.00%) |
Jul 26, 2005 | 15.25 | 15.35 | 14.70 | 15.25 | 6,161 | +0.40(+2.69%) |
Jul 25, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 1,749 | -0.49(-3.17%) |
Jul 22, 2005 | 15.34 | 15.45 | 15.34 | 15.34 | 2,038 | +0.00(+0.00%) |
Jul 21, 2005 | 15.34 | 15.45 | 15.34 | 15.34 | 2,038 | -0.21(-1.32%) |
Jul 20, 2005 | 15.54 | 15.65 | 15.15 | 15.54 | 3,148 | +0.00(+0.00%) |
Jul 19, 2005 | 15.54 | 15.65 | 15.15 | 15.54 | 3,148 | -0.29(-1.85%) |
Jul 18, 2005 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 15.83 | 15.90 | 15.75 | 15.83 | 2,438 | -0.20(-1.23%) |
Jul 14, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 2,000 | +0.00(+0.00%) |
Jul 13, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 2,000 | -0.20(-1.23%) |
Jul 12, 2005 | 16.23 | 16.25 | 16.23 | 16.23 | 1,421 | +1.13(+7.48%) |
Jul 11, 2005 | 15.10 | 15.65 | 15.10 | 15.10 | 1,311 | -0.40(-2.58%) |
Jul 08, 2005 | 15.50 | 15.65 | 15.10 | 15.50 | 3,689 | +0.00(+0.00%) |
Jul 07, 2005 | 15.50 | 15.90 | 15.50 | 15.50 | 5,609 | -0.75(-4.62%) |
Jul 06, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 16.25 | 16.25 | 15.60 | 16.25 | 1,866 | +0.35(+2.20%) |
Jun 29, 2005 | 15.90 | 16.25 | 15.90 | 15.90 | 9,046 | +0.00(+0.00%) |
Jun 28, 2005 | 15.90 | 16.25 | 15.90 | 15.90 | 9,046 | -0.65(-3.93%) |
Jun 27, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 270 | +0.50(+3.12%) |
Jun 24, 2005 | 16.05 | 16.65 | 16.05 | 16.05 | 253 | -0.10(-0.62%) |
Jun 23, 2005 | 16.15 | 16.60 | 16.15 | 16.15 | 2,264 | +0.00(+0.00%) |
Jun 22, 2005 | 16.15 | 16.60 | 16.15 | 16.15 | 2,264 | +0.00(+0.00%) |
Jun 21, 2005 | 16.15 | 16.60 | 16.15 | 16.15 | 2,264 | +0.15(+0.94%) |
Jun 20, 2005 | 16.00 | 16.70 | 16.00 | 16.00 | 3,006 | +0.00(+0.00%) |
Jun 17, 2005 | 16.00 | 16.70 | 16.00 | 16.00 | 3,006 | -0.25(-1.54%) |
Jun 16, 2005 | 16.25 | 16.50 | 16.25 | 16.25 | 644 | -0.35(-2.11%) |
Jun 15, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 923 | +0.00(+0.00%) |
Jun 14, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 923 | +0.15(+0.91%) |
Jun 13, 2005 | 16.45 | 16.55 | 16.05 | 16.45 | 3,483 | +0.00(+0.00%) |
Jun 10, 2005 | 16.45 | 16.55 | 16.05 | 16.45 | 3,483 | -0.05(-0.30%) |
Jun 09, 2005 | 16.50 | 16.80 | 16.50 | 16.50 | 7,780 | +0.00(+0.00%) |
Jun 08, 2005 | 16.50 | 16.80 | 16.50 | 16.50 | 7,780 | +0.40(+2.48%) |
Jun 07, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 136 | -0.40(-2.42%) |
Jun 06, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 1,146 | +0.00(+0.00%) |
Jun 03, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 1,146 | +0.20(+1.23%) |
Jun 02, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 254 | +0.00(+0.00%) |
Jun 01, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 254 | +0.00(+0.00%) |
May 31, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,583 | +0.00(+0.00%) |
May 27, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,583 | -0.25(-1.51%) |
May 26, 2005 | 16.55 | 16.55 | 15.95 | 16.55 | 1,744 | +0.00(+0.00%) |
May 25, 2005 | 16.55 | 16.55 | 15.95 | 16.55 | 1,744 | +0.80(+5.08%) |
May 24, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
May 23, 2005 | 15.75 | 15.90 | 15.75 | 15.75 | 1,353 | +0.00(+0.00%) |
May 20, 2005 | 15.75 | 15.90 | 15.75 | 15.75 | 1,353 | +0.25(+1.61%) |
May 19, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 559 | +0.15(+0.98%) |
May 17, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 2,278 | +0.00(+0.00%) |
May 16, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 2,278 | +0.10(+0.66%) |
May 13, 2005 | 15.25 | 15.55 | 15.25 | 15.25 | 1,163 | +0.00(+0.00%) |
May 12, 2005 | 15.25 | 15.55 | 15.25 | 15.25 | 1,163 | -0.25(-1.61%) |
May 11, 2005 | 15.50 | 15.60 | 15.50 | 15.50 | 731 | +0.00(+0.00%) |
May 10, 2005 | 15.50 | 15.60 | 15.50 | 15.50 | 731 | -0.20(-1.27%) |
May 09, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 553 | -0.20(-1.26%) |
May 06, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 1,761 | +0.00(+0.00%) |
May 05, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 1,761 | -0.10(-0.62%) |
May 04, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 2,184 | +0.60(+3.90%) |
May 03, 2005 | 15.40 | 15.90 | 15.40 | 15.40 | 2,296 | +0.30(+1.99%) |