Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.09(-0.53%) |
Jul 28, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.12(+0.71%) |
Jul 27, 2005 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.20%) |
Jul 26, 2005 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | -0.07(-0.42%) |
Jul 25, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | -0.03(-0.18%) |
Jul 22, 2005 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | -0.07(-0.41%) |
Jul 21, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.09(+0.54%) |
Jul 20, 2005 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.11(+0.66%) |
Jul 19, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.05(+0.30%) |
Jul 18, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.04(-0.24%) |
Jul 14, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.06(+0.36%) |
Jul 13, 2005 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | -0.05(-0.30%) |
Jul 12, 2005 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.16(+0.97%) |
Jul 11, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.19(+1.16%) |
Jul 08, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.10(+0.62%) |
Jul 07, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | -0.01(-0.06%) |
Jul 01, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.05(-0.31%) |
Jun 29, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | -0.03(-0.18%) |
Jun 28, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.05(+0.31%) |
Jun 27, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | -0.03(-0.18%) |
Jun 24, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | -0.05(-0.31%) |
Jun 23, 2005 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | -0.12(-0.73%) |
Jun 22, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.03(+0.18%) |
Jun 21, 2005 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.07(+0.43%) |
Jun 20, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | -0.15(-0.91%) |
Jun 17, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.23(+1.41%) |
Jun 16, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.09(+0.56%) |
Jun 15, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.11(+0.68%) |
Jun 14, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.01(+0.06%) |
Jun 13, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | -0.07(-0.43%) |
Jun 09, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.01(+0.06%) |
Jun 08, 2005 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | -0.04(-0.25%) |
Jun 07, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.05(+0.31%) |
Jun 06, 2005 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.06(+0.37%) |
Jun 03, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | -0.10(-0.62%) |
Jun 02, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.11(+0.69%) |
Jun 01, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.08(+0.50%) |
May 31, 2005 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | -0.17(-1.05%) |
May 27, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.07(+0.44%) |
May 26, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.07(+0.44%) |
May 25, 2005 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | -0.08(-0.50%) |
May 24, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
May 23, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.07(+0.44%) |
May 20, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.06(-0.37%) |
May 19, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.26(+1.65%) |
May 17, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.04(+0.25%) |
May 16, 2005 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.06(+0.38%) |
May 13, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | -0.09(-0.57%) |
May 12, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | -0.16(-1.00%) |
May 11, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.05(-0.31%) |
May 10, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.17(-1.05%) |
May 09, 2005 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | -0.01(-0.06%) |
May 06, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | -0.03(-0.19%) |
May 05, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.03(+0.19%) |
May 04, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.20(+1.25%) |
May 03, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.04(+0.25%) |