Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 15.04 | 15.08 | 15.04 | 15.08 | 420 | -0.23(-1.49%) |
Aug 29, 2005 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 15.05 | 15.32 | 15.05 | 15.31 | 623 | +0.31(+2.07%) |
Aug 25, 2005 | 14.80 | 15.00 | 14.80 | 15.00 | 1,000 | +0.01(+0.07%) |
Aug 24, 2005 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 15.00 | 15.00 | 14.99 | 14.99 | 3,803 | -0.11(-0.73%) |
Aug 22, 2005 | 15.99 | 15.99 | 14.95 | 15.10 | 25,206 | -0.45(-2.89%) |
Aug 19, 2005 | 15.50 | 15.55 | 15.50 | 15.55 | 300 | -1.12(-6.72%) |
Aug 18, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 103 | +1.18(+7.62%) |
Aug 17, 2005 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 16.80 | 16.80 | 15.49 | 15.49 | 300 | -0.02(-0.13%) |
Aug 15, 2005 | 15.39 | 15.51 | 15.39 | 15.51 | 400 | -0.29(-1.84%) |
Aug 12, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 250 | +0.05(+0.32%) |
Aug 11, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 121 | +0.26(+1.68%) |
Aug 10, 2005 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 15.51 | 15.51 | 15.46 | 15.49 | 700 | -0.27(-1.71%) |
Aug 08, 2005 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 16.02 | 16.02 | 15.76 | 15.76 | 513 | +0.14(+0.90%) |
Aug 04, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 15.35 | 15.62 | 15.35 | 15.62 | 203 | -0.02(-0.13%) |
Jul 28, 2005 | 15.59 | 15.64 | 15.59 | 15.64 | 800 | +0.14(+0.90%) |
Jul 27, 2005 | 16.00 | 16.00 | 15.00 | 15.50 | 4,612 | -0.65(-4.02%) |
Jul 26, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 1,100 | -0.10(-0.62%) |
Jul 25, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 16.75 | 16.75 | 16.00 | 16.25 | 12,721 | +0.00(+0.00%) |
Jul 21, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 400 | +0.20(+1.25%) |
Jul 19, 2005 | 16.00 | 16.80 | 15.75 | 16.05 | 19,692 | +0.05(+0.31%) |
Jul 18, 2005 | 15.97 | 18.00 | 14.50 | 16.00 | 6,018 | +0.37(+2.37%) |
Jul 15, 2005 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 15.50 | 15.66 | 15.40 | 15.63 | 1,200 | -0.09(-0.57%) |
Jul 11, 2005 | 15.99 | 15.99 | 15.72 | 15.72 | 500 | -0.28(-1.75%) |
Jul 08, 2005 | 15.50 | 16.00 | 15.50 | 16.00 | 1,287 | -0.05(-0.31%) |
Jul 07, 2005 | 16.50 | 16.50 | 15.69 | 16.05 | 2,816 | -1.14(-6.63%) |
Jul 06, 2005 | 17.25 | 17.25 | 16.91 | 17.19 | 900 | -0.81(-4.50%) |
Jul 05, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 17.53 | 18.00 | 17.28 | 18.00 | 2,000 | -0.01(-0.07%) |
Jun 29, 2005 | 18.20 | 18.20 | 18.01 | 18.01 | 723 | -0.19(-1.03%) |
Jun 28, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | -0.20(-1.09%) |
Jun 23, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 18.05 | 18.40 | 18.05 | 18.40 | 382 | -0.05(-0.27%) |
Jun 21, 2005 | 16.90 | 18.45 | 16.90 | 18.45 | 2,250 | -0.34(-1.81%) |
Jun 20, 2005 | 19.00 | 19.00 | 18.33 | 18.79 | 1,600 | -0.21(-1.11%) |
Jun 17, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 19.10 | 19.10 | 19.00 | 19.00 | 300 | -0.10(-0.52%) |
Jun 09, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 200 | +0.10(+0.53%) |
Jun 07, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 675 | +0.00(+0.00%) |
Jun 06, 2005 | 18.98 | 19.00 | 18.98 | 19.00 | 2,700 | +0.02(+0.11%) |
Jun 03, 2005 | 18.77 | 18.98 | 18.77 | 18.98 | 779 | +0.33(+1.77%) |
Jun 02, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |