Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.85 | 17.85 | 17.50 | 17.71 | 25,620 | -0.29(-1.61%) |
Aug 30, 2005 | 17.50 | 18.00 | 17.25 | 18.00 | 2,617 | +0.00(+0.00%) |
Aug 29, 2005 | 17.50 | 18.00 | 17.50 | 18.00 | 1,621 | +0.10(+0.56%) |
Aug 26, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.10(-0.56%) |
Aug 25, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 17.50 | 18.00 | 17.50 | 18.00 | 600 | +0.00(+0.00%) |
Aug 23, 2005 | 18.00 | 18.00 | 17.50 | 18.00 | 5,296 | +0.25(+1.41%) |
Aug 22, 2005 | 17.40 | 18.19 | 17.15 | 17.75 | 13,202 | -0.25(-1.39%) |
Aug 19, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 1,500 | +0.00(+0.00%) |
Aug 18, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 11,352 | +0.00(+0.00%) |
Aug 17, 2005 | 16.50 | 18.00 | 16.50 | 18.00 | 7,200 | +1.00(+5.88%) |
Aug 16, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | +0.00(+0.00%) |
Aug 12, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Aug 11, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 4,200 | +0.00(+0.00%) |
Aug 09, 2005 | 17.00 | 17.00 | 16.87 | 17.00 | 700 | +0.23(+1.37%) |
Aug 08, 2005 | 16.00 | 16.77 | 16.00 | 16.77 | 728 | +0.57(+3.52%) |
Aug 05, 2005 | 16.28 | 16.46 | 16.20 | 16.20 | 12,195 | +0.14(+0.87%) |
Aug 04, 2005 | 16.60 | 16.60 | 16.00 | 16.06 | 5,100 | -0.98(-5.75%) |
Aug 03, 2005 | 17.00 | 17.25 | 16.99 | 17.04 | 8,184 | -0.71(-4.00%) |
Aug 02, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 17.10 | 17.99 | 17.10 | 17.75 | 34,647 | -0.44(-2.42%) |
Jul 28, 2005 | 18.40 | 18.40 | 18.18 | 18.19 | 7,596 | -0.11(-0.60%) |
Jul 27, 2005 | 18.00 | 18.40 | 18.00 | 18.30 | 31,309 | +0.30(+1.67%) |
Jul 26, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 17.64 | 18.00 | 17.50 | 18.00 | 5,694 | +0.00(+0.00%) |
Jul 22, 2005 | 18.00 | 18.00 | 17.61 | 18.00 | 1,972 | +0.00(+0.00%) |
Jul 21, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | +0.12(+0.67%) |
Jul 20, 2005 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 17.95 | 17.95 | 17.88 | 17.88 | 1,401 | -0.02(-0.11%) |
Jul 18, 2005 | 17.90 | 17.90 | 17.60 | 17.90 | 1,100 | +0.39(+2.23%) |
Jul 15, 2005 | 18.10 | 18.10 | 17.51 | 17.51 | 11,720 | -0.38(-2.12%) |
Jul 14, 2005 | 18.00 | 18.09 | 17.72 | 17.89 | 29,710 | +0.14(+0.79%) |
Jul 13, 2005 | 18.00 | 18.00 | 17.75 | 17.75 | 900 | -0.25(-1.39%) |
Jul 12, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 4,895 | +0.04(+0.22%) |
Jul 11, 2005 | 18.50 | 18.50 | 17.96 | 17.96 | 18,971 | -0.04(-0.22%) |
Jul 08, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.25(+1.41%) |
Jul 07, 2005 | 18.00 | 18.00 | 17.75 | 17.75 | 3,500 | -0.25(-1.39%) |
Jul 06, 2005 | 18.00 | 18.00 | 17.75 | 18.00 | 13,598 | -0.20(-1.10%) |
Jul 05, 2005 | 18.75 | 18.77 | 17.42 | 18.20 | 42,700 | -1.30(-6.67%) |
Jul 01, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 1,000 | +0.50(+2.63%) |
Jun 30, 2005 | 18.20 | 19.00 | 18.20 | 19.00 | 6,200 | +0.31(+1.66%) |
Jun 29, 2005 | 17.52 | 18.74 | 17.52 | 18.69 | 1,100 | +0.54(+2.98%) |
Jun 28, 2005 | 17.25 | 18.15 | 17.01 | 18.15 | 10,900 | +1.15(+6.76%) |
Jun 27, 2005 | 17.00 | 17.05 | 16.00 | 17.00 | 27,505 | +0.00(+0.00%) |
Jun 24, 2005 | 17.15 | 17.29 | 17.00 | 17.00 | 6,538 | -0.85(-4.76%) |
Jun 23, 2005 | 16.50 | 17.85 | 16.01 | 17.85 | 23,104 | +0.25(+1.42%) |
Jun 22, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 17.90 | 18.02 | 17.57 | 17.60 | 9,858 | -0.39(-2.19%) |
Jun 20, 2005 | 19.00 | 19.00 | 12.01 | 17.99 | 32,465 | -0.01(-0.03%) |
Jun 17, 2005 | 17.25 | 18.25 | 17.25 | 18.00 | 18,100 | +0.50(+2.86%) |
Jun 16, 2005 | 17.60 | 17.60 | 17.00 | 17.50 | 14,516 | +0.35(+2.04%) |
Jun 15, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 17.00 | 17.15 | 16.50 | 17.15 | 1,700 | +0.15(+0.88%) |
Jun 13, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 2,200 | +0.20(+1.19%) |
Jun 10, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | -0.70(-4.00%) |
Jun 09, 2005 | 16.50 | 17.50 | 16.50 | 17.50 | 500 | +0.50(+2.94%) |
Jun 08, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,200 | +0.00(+0.00%) |
Jun 07, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 17.00 | 17.00 | 16.80 | 17.00 | 1,815 | +0.00(+0.00%) |
Jun 02, 2005 | 17.50 | 17.50 | 17.00 | 17.00 | 800 | -0.10(-0.58%) |