Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.17 | 16.23 | 16.17 | 16.23 | 1,800 | +0.21(+1.31%) |
Sep 29, 2005 | 15.88 | 16.02 | 15.88 | 16.02 | 1,800 | +0.15(+0.94%) |
Sep 28, 2005 | 15.62 | 15.88 | 15.62 | 15.88 | 1,000 | +0.46(+3.02%) |
Sep 27, 2005 | 15.35 | 15.41 | 15.35 | 15.41 | 1,200 | -0.04(-0.26%) |
Sep 26, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.02(+0.16%) |
Sep 23, 2005 | 15.43 | 15.45 | 15.43 | 15.43 | 2,800 | +0.03(+0.16%) |
Sep 22, 2005 | 15.40 | 15.40 | 15.38 | 15.40 | 2,800 | +0.05(+0.33%) |
Sep 21, 2005 | 15.28 | 15.35 | 15.28 | 15.35 | 1,600 | -0.04(-0.23%) |
Sep 20, 2005 | 15.35 | 15.38 | 15.35 | 15.38 | 600 | +0.08(+0.52%) |
Sep 19, 2005 | 15.38 | 15.38 | 15.30 | 15.30 | 1,600 | -0.25(-1.58%) |
Sep 16, 2005 | 15.29 | 15.55 | 15.29 | 15.55 | 2,400 | +0.54(+3.63%) |
Sep 15, 2005 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.09(-0.63%) |
Sep 14, 2005 | 15.07 | 15.12 | 15.07 | 15.10 | 1,200 | +0.10(+0.67%) |
Sep 13, 2005 | 14.85 | 15.00 | 14.80 | 15.00 | 2,200 | +0.10(+0.67%) |
Sep 12, 2005 | 14.51 | 14.90 | 14.51 | 14.90 | 8,000 | +0.40(+2.76%) |
Sep 09, 2005 | 14.63 | 14.69 | 14.45 | 14.50 | 84,200 | +0.00(+0.00%) |
Sep 08, 2005 | 14.65 | 14.70 | 14.50 | 14.50 | 2,800 | -0.18(-1.19%) |
Sep 07, 2005 | 14.62 | 15.00 | 14.50 | 14.68 | 7,000 | -2.00(-11.99%) |
Sep 06, 2005 | 16.45 | 16.73 | 16.45 | 16.68 | 13,000 | -0.07(-0.45%) |
Sep 02, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | -0.12(-0.74%) |
Aug 31, 2005 | 16.73 | 16.88 | 16.73 | 16.88 | 400 | +0.10(+0.60%) |
Aug 30, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 200 | -0.17(-0.97%) |
Aug 29, 2005 | 16.75 | 16.94 | 16.75 | 16.94 | 1,600 | +0.12(+0.68%) |
Aug 26, 2005 | 16.75 | 16.82 | 16.75 | 16.82 | 400 | -0.03(-0.15%) |
Aug 25, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 17.00 | 17.00 | 16.85 | 16.85 | 400 | -0.20(-1.17%) |
Aug 23, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.12(-0.73%) |
Aug 22, 2005 | 17.15 | 17.18 | 17.10 | 17.18 | 1,600 | +0.12(+0.73%) |
Aug 19, 2005 | 16.93 | 17.05 | 16.93 | 17.05 | 2,800 | +0.12(+0.74%) |
Aug 18, 2005 | 16.82 | 16.93 | 16.80 | 16.93 | 1,000 | -0.02(-0.09%) |
Aug 17, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 16.90 | 16.94 | 16.90 | 16.94 | 1,000 | +0.17(+0.98%) |
Aug 12, 2005 | 16.70 | 16.77 | 16.70 | 16.77 | 400 | +0.05(+0.30%) |
Aug 11, 2005 | 16.70 | 16.73 | 16.70 | 16.73 | 400 | +0.03(+0.15%) |
Aug 10, 2005 | 16.65 | 16.70 | 16.65 | 16.70 | 1,200 | +0.07(+0.45%) |
Aug 09, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 200 | -0.12(-0.75%) |
Aug 05, 2005 | 16.88 | 16.88 | 16.75 | 16.75 | 400 | -0.27(-1.62%) |
Aug 04, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 200 | +0.02(+0.15%) |
Aug 02, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | -0.05(-0.29%) |
Aug 01, 2005 | 17.21 | 17.21 | 17.05 | 17.05 | 600 | -0.29(-1.67%) |
Jul 29, 2005 | 17.32 | 17.34 | 17.32 | 17.34 | 1,000 | +0.04(+0.20%) |
Jul 28, 2005 | 17.20 | 17.30 | 17.20 | 17.30 | 1,200 | +0.12(+0.70%) |
Jul 27, 2005 | 17.18 | 17.19 | 17.18 | 17.18 | 1,600 | -0.02(-0.12%) |
Jul 26, 2005 | 17.05 | 17.20 | 17.05 | 17.20 | 1,200 | +0.20(+1.21%) |
Jul 25, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,200 | -0.07(-0.44%) |
Jul 22, 2005 | 16.93 | 17.07 | 16.75 | 17.07 | 7,800 | +0.22(+1.34%) |
Jul 21, 2005 | 16.93 | 16.93 | 16.85 | 16.85 | 800 | -0.25(-1.46%) |
Jul 20, 2005 | 16.98 | 17.10 | 16.98 | 17.10 | 800 | +0.15(+0.88%) |
Jul 19, 2005 | 17.02 | 17.02 | 16.95 | 16.95 | 600 | +0.20(+1.19%) |
Jul 18, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | +0.12(+0.75%) |
Jul 15, 2005 | 16.56 | 16.62 | 16.51 | 16.62 | 1,000 | +0.15(+0.91%) |
Jul 14, 2005 | 16.30 | 16.48 | 16.30 | 16.48 | 3,000 | +0.21(+1.26%) |
Jul 13, 2005 | 16.15 | 16.27 | 16.15 | 16.27 | 1,400 | +0.17(+1.06%) |
Jul 12, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 800 | -0.04(-0.25%) |
Jul 08, 2005 | 15.95 | 16.14 | 15.95 | 16.14 | 3,000 | +0.29(+1.83%) |
Jul 07, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 16.20 | 16.20 | 15.85 | 15.85 | 1,600 | -0.40(-2.46%) |
Jul 05, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 400 | -0.07(-0.46%) |