Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.09 | 15.18 | 15.09 | 15.17 | 2,600 | +0.12(+0.80%) |
Jul 28, 2005 | 15.02 | 15.06 | 15.02 | 15.05 | 1,400 | +0.05(+0.33%) |
Jul 27, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.05(+0.33%) |
Jul 26, 2005 | 14.97 | 14.97 | 14.95 | 14.95 | 2,100 | +0.00(+0.00%) |
Jul 25, 2005 | 14.96 | 15.01 | 14.95 | 14.95 | 5,500 | +0.01(+0.07%) |
Jul 22, 2005 | 14.90 | 14.94 | 14.90 | 14.94 | 600 | +0.01(+0.07%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.75 | 14.93 | 13,900 | -0.14(-0.93%) |
Jul 20, 2005 | 15.24 | 15.24 | 15.07 | 15.07 | 4,900 | -0.25(-1.63%) |
Jul 19, 2005 | 15.43 | 15.43 | 15.27 | 15.32 | 4,400 | -0.11(-0.71%) |
Jul 18, 2005 | 15.59 | 15.59 | 15.43 | 15.43 | 4,300 | -0.15(-0.96%) |
Jul 15, 2005 | 15.70 | 15.72 | 15.58 | 15.58 | 4,200 | -0.15(-0.95%) |
Jul 14, 2005 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 15.78 | 15.80 | 15.73 | 15.73 | 2,900 | -0.08(-0.51%) |
Jul 12, 2005 | 15.85 | 15.96 | 15.81 | 15.81 | 3,000 | -0.16(-1.00%) |
Jul 11, 2005 | 15.92 | 15.97 | 15.89 | 15.97 | 2,000 | +0.03(+0.19%) |
Jul 08, 2005 | 16.07 | 16.07 | 15.94 | 15.94 | 1,700 | -0.12(-0.75%) |
Jul 07, 2005 | 16.07 | 16.07 | 16.06 | 16.06 | 600 | -0.02(-0.12%) |
Jul 06, 2005 | 16.08 | 16.30 | 16.08 | 16.08 | 6,600 | +0.01(+0.06%) |
Jul 05, 2005 | 16.07 | 16.08 | 16.07 | 16.07 | 1,900 | -0.02(-0.12%) |
Jul 01, 2005 | 16.07 | 16.12 | 16.05 | 16.09 | 5,800 | -0.11(-0.68%) |
Jun 30, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | +0.14(+0.87%) |
Jun 29, 2005 | 16.08 | 16.10 | 16.06 | 16.06 | 2,700 | -0.24(-1.47%) |
Jun 28, 2005 | 15.95 | 16.35 | 15.88 | 16.30 | 7,800 | +0.35(+2.19%) |
Jun 27, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | -0.05(-0.31%) |
Jun 24, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | +0.00(+0.00%) |
Jun 23, 2005 | 15.89 | 16.00 | 15.89 | 16.00 | 4,300 | +0.16(+1.01%) |
Jun 22, 2005 | 15.83 | 15.84 | 15.83 | 15.84 | 2,200 | +0.02(+0.13%) |
Jun 21, 2005 | 15.92 | 15.92 | 15.82 | 15.82 | 1,300 | +0.00(+0.00%) |
Jun 20, 2005 | 15.82 | 15.82 | 15.82 | 15.82 | 200 | -0.10(-0.63%) |
Jun 17, 2005 | 15.82 | 15.99 | 15.82 | 15.92 | 800 | +0.11(+0.70%) |
Jun 16, 2005 | 15.81 | 15.81 | 15.81 | 15.81 | 200 | +0.01(+0.06%) |
Jun 15, 2005 | 15.95 | 15.95 | 15.80 | 15.80 | 900 | -0.19(-1.19%) |
Jun 14, 2005 | 16.01 | 16.01 | 15.99 | 15.99 | 1,000 | -0.01(-0.06%) |
Jun 13, 2005 | 16.29 | 16.29 | 15.99 | 16.00 | 4,600 | -0.28(-1.72%) |
Jun 10, 2005 | 16.22 | 16.35 | 16.22 | 16.28 | 3,900 | +0.28(+1.75%) |
Jun 09, 2005 | 15.88 | 16.00 | 15.88 | 16.00 | 5,200 | +0.10(+0.63%) |
Jun 08, 2005 | 15.77 | 15.92 | 15.77 | 15.90 | 2,800 | +0.12(+0.76%) |
Jun 07, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 600 | +0.00(+0.00%) |
Jun 06, 2005 | 15.94 | 15.94 | 15.78 | 15.78 | 4,600 | -0.17(-1.07%) |
Jun 03, 2005 | 15.76 | 15.95 | 15.76 | 15.95 | 7,000 | +0.19(+1.21%) |
Jun 02, 2005 | 15.73 | 15.76 | 15.73 | 15.76 | 2,400 | +0.02(+0.13%) |
Jun 01, 2005 | 15.40 | 15.76 | 15.40 | 15.74 | 3,400 | +0.39(+2.54%) |
May 31, 2005 | 15.25 | 15.35 | 15.24 | 15.35 | 3,900 | +0.14(+0.92%) |
May 27, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 100 | +0.01(+0.07%) |
May 26, 2005 | 15.19 | 15.22 | 15.19 | 15.20 | 5,500 | +0.01(+0.07%) |
May 25, 2005 | 15.17 | 15.19 | 15.17 | 15.19 | 800 | +0.02(+0.13%) |
May 24, 2005 | 15.07 | 15.17 | 15.07 | 15.17 | 1,200 | +0.11(+0.73%) |
May 23, 2005 | 15.11 | 15.13 | 15.06 | 15.06 | 2,400 | -0.05(-0.33%) |
May 20, 2005 | 15.10 | 15.11 | 15.10 | 15.11 | 700 | +0.03(+0.20%) |
May 19, 2005 | 15.18 | 15.18 | 15.08 | 15.08 | 1,400 | -0.12(-0.79%) |
May 18, 2005 | 15.18 | 15.20 | 15.18 | 15.20 | 5,200 | +0.11(+0.73%) |
May 17, 2005 | 15.01 | 15.19 | 15.01 | 15.09 | 7,300 | +0.07(+0.47%) |
May 16, 2005 | 15.02 | 15.02 | 15.02 | 15.02 | 200 | +0.01(+0.07%) |
May 13, 2005 | 15.02 | 15.02 | 15.01 | 15.01 | 1,300 | +0.00(+0.00%) |
May 12, 2005 | 15.05 | 15.05 | 15.01 | 15.01 | 2,900 | -0.05(-0.33%) |
May 11, 2005 | 15.18 | 15.19 | 15.06 | 15.06 | 2,900 | -0.12(-0.79%) |
May 10, 2005 | 15.19 | 15.19 | 15.18 | 15.18 | 300 | -0.02(-0.13%) |
May 09, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
May 06, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | -0.02(-0.13%) |
May 05, 2005 | 15.24 | 15.25 | 15.22 | 15.22 | 5,600 | +0.00(+0.00%) |
May 04, 2005 | 15.14 | 15.22 | 15.14 | 15.22 | 2,000 | +0.09(+0.59%) |
May 03, 2005 | 15.09 | 15.19 | 15.00 | 15.13 | 11,600 | +0.03(+0.20%) |