Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2005 | 15.64 | 15.64 | 15.50 | 15.55 | 10,600 | -0.25(-1.58%) |
Jun 30, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | +0.00(+0.00%) |
Jun 29, 2005 | 15.85 | 15.85 | 15.80 | 15.80 | 1,200 | -0.20(-1.25%) |
Jun 28, 2005 | 15.94 | 16.00 | 15.94 | 16.00 | 1,500 | +0.06(+0.38%) |
Jun 27, 2005 | 15.85 | 16.00 | 15.85 | 15.94 | 5,200 | +0.09(+0.57%) |
Jun 24, 2005 | 15.70 | 15.85 | 15.70 | 15.85 | 1,900 | +0.30(+1.93%) |
Jun 23, 2005 | 15.44 | 15.55 | 15.44 | 15.55 | 400 | +0.14(+0.91%) |
Jun 22, 2005 | 15.42 | 15.55 | 15.41 | 15.41 | 2,800 | -0.01(-0.06%) |
Jun 21, 2005 | 15.42 | 15.50 | 15.42 | 15.42 | 2,700 | -0.03(-0.19%) |
Jun 20, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | -0.04(-0.26%) |
Jun 17, 2005 | 15.35 | 15.50 | 15.35 | 15.49 | 1,700 | +0.14(+0.91%) |
Jun 16, 2005 | 15.40 | 15.65 | 15.35 | 15.35 | 6,700 | +0.13(+0.85%) |
Jun 15, 2005 | 15.34 | 15.35 | 15.22 | 15.22 | 3,200 | -0.11(-0.72%) |
Jun 14, 2005 | 15.37 | 15.37 | 15.33 | 15.33 | 700 | -0.05(-0.33%) |
Jun 13, 2005 | 15.44 | 15.44 | 15.33 | 15.38 | 3,000 | -0.06(-0.39%) |
Jun 10, 2005 | 15.58 | 15.58 | 15.44 | 15.44 | 2,900 | -0.15(-0.96%) |
Jun 09, 2005 | 15.64 | 15.64 | 15.52 | 15.59 | 4,200 | -0.05(-0.32%) |
Jun 08, 2005 | 15.70 | 15.70 | 15.52 | 15.64 | 3,400 | -0.07(-0.45%) |
Jun 07, 2005 | 15.30 | 15.73 | 15.30 | 15.71 | 14,800 | +0.41(+2.68%) |
Jun 06, 2005 | 15.42 | 15.42 | 15.30 | 15.30 | 800 | -0.10(-0.65%) |
Jun 03, 2005 | 15.45 | 15.48 | 15.39 | 15.40 | 8,500 | -0.06(-0.39%) |
Jun 02, 2005 | 15.46 | 15.51 | 15.45 | 15.46 | 3,200 | -0.13(-0.83%) |