Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.26 | 20.26 | 20.25 | 20.25 | 1,200 | -0.10(-0.49%) |
Aug 30, 2005 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 20.35 | 20.35 | 20.35 | 20.35 | 200 | +0.15(+0.74%) |
Aug 24, 2005 | 20.06 | 20.20 | 20.06 | 20.20 | 200 | +0.00(+0.00%) |
Aug 23, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 20.25 | 20.25 | 20.20 | 20.20 | 1,000 | -0.20(-0.98%) |
Aug 19, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | -0.10(-0.49%) |
Aug 17, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | -0.10(-0.49%) |
Aug 16, 2005 | 20.60 | 20.60 | 20.60 | 20.60 | 200 | -0.16(-0.77%) |
Aug 15, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 100 | -0.10(-0.48%) |
Aug 12, 2005 | 20.86 | 20.86 | 20.86 | 20.86 | 100 | +0.00(+0.00%) |
Aug 11, 2005 | 20.86 | 20.86 | 20.86 | 20.86 | 100 | +0.01(+0.05%) |
Aug 10, 2005 | 20.95 | 20.95 | 20.85 | 20.85 | 500 | -0.20(-0.95%) |
Aug 09, 2005 | 21.05 | 21.05 | 21.05 | 21.05 | 500 | +0.14(+0.67%) |
Aug 08, 2005 | 20.91 | 20.91 | 20.91 | 20.91 | 100 | -0.10(-0.48%) |
Aug 05, 2005 | 21.00 | 21.01 | 21.00 | 21.01 | 700 | -0.09(-0.43%) |
Aug 04, 2005 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 21.05 | 21.10 | 21.05 | 21.10 | 1,400 | -0.05(-0.24%) |
Aug 01, 2005 | 20.90 | 21.15 | 20.90 | 21.15 | 500 | +0.15(+0.71%) |
Jul 29, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 20.85 | 21.00 | 20.85 | 21.00 | 1,100 | +0.05(+0.24%) |
Jul 27, 2005 | 20.95 | 20.95 | 20.95 | 20.95 | 200 | +0.00(+0.00%) |
Jul 26, 2005 | 20.90 | 20.95 | 20.80 | 20.95 | 1,400 | +0.15(+0.72%) |
Jul 25, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | -0.10(-0.48%) |
Jul 22, 2005 | 20.90 | 20.90 | 20.90 | 20.90 | 400 | -0.07(-0.33%) |
Jul 21, 2005 | 21.05 | 21.05 | 20.97 | 20.97 | 1,100 | -0.22(-1.04%) |
Jul 20, 2005 | 21.10 | 21.19 | 21.10 | 21.19 | 300 | -0.06(-0.28%) |
Jul 19, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 21.15 | 21.25 | 21.00 | 21.25 | 1,900 | +0.25(+1.19%) |
Jul 15, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 20.87 | 21.00 | 20.87 | 21.00 | 1,600 | -0.02(-0.10%) |
Jul 13, 2005 | 21.05 | 21.05 | 21.02 | 21.02 | 800 | -0.03(-0.14%) |
Jul 12, 2005 | 21.05 | 21.05 | 21.05 | 21.05 | 600 | -0.05(-0.24%) |
Jul 11, 2005 | 21.10 | 21.10 | 21.10 | 21.10 | 200 | -0.10(-0.47%) |
Jul 08, 2005 | 21.20 | 21.20 | 21.20 | 21.20 | 200 | +0.14(+0.66%) |
Jul 07, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 21.35 | 21.35 | 21.06 | 21.06 | 700 | -0.39(-1.82%) |
Jul 05, 2005 | 21.45 | 21.45 | 21.45 | 21.45 | 800 | +0.10(+0.47%) |
Jul 01, 2005 | 21.14 | 21.45 | 21.09 | 21.35 | 1,200 | +0.11(+0.52%) |
Jun 30, 2005 | 21.49 | 21.49 | 21.21 | 21.24 | 1,400 | -0.36(-1.67%) |
Jun 29, 2005 | 21.79 | 21.79 | 21.60 | 21.60 | 1,400 | -0.31(-1.41%) |
Jun 28, 2005 | 21.89 | 21.91 | 21.78 | 21.91 | 1,700 | +0.01(+0.05%) |
Jun 27, 2005 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.10(-0.45%) |
Jun 24, 2005 | 21.87 | 22.06 | 21.81 | 22.00 | 7,700 | +0.05(+0.23%) |
Jun 23, 2005 | 21.95 | 21.95 | 21.95 | 21.95 | 500 | -0.14(-0.63%) |
Jun 22, 2005 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 22.09 | 22.09 | 22.09 | 22.09 | 100 | -0.10(-0.45%) |
Jun 17, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 22.00 | 22.19 | 21.65 | 22.19 | 6,000 | +0.72(+3.35%) |
Jun 14, 2005 | 21.47 | 21.47 | 21.47 | 21.47 | 300 | -0.10(-0.46%) |
Jun 13, 2005 | 21.75 | 21.75 | 21.56 | 21.57 | 2,300 | -0.43(-1.95%) |
Jun 10, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 21.87 | 22.00 | 21.87 | 22.00 | 400 | +0.14(+0.64%) |
Jun 08, 2005 | 22.00 | 22.04 | 21.85 | 21.86 | 3,000 | -0.02(-0.09%) |
Jun 07, 2005 | 21.60 | 21.88 | 21.60 | 21.88 | 1,300 | +0.33(+1.53%) |
Jun 06, 2005 | 21.60 | 21.70 | 21.55 | 21.55 | 2,700 | -0.05(-0.23%) |
Jun 03, 2005 | 21.15 | 21.60 | 21.15 | 21.60 | 3,300 | +0.61(+2.91%) |
Jun 02, 2005 | 20.51 | 21.00 | 20.50 | 20.99 | 2,100 | +0.44(+2.14%) |