Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 15.99 | 15.99 | 15.99 | 15.99 | 161 | -0.01(-0.08%) |
Sep 28, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 15.95 | 16.00 | 15.95 | 16.00 | 3,560 | +0.06(+0.35%) |
Sep 26, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 1,942 | +0.00(+0.00%) |
Sep 23, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 323 | +0.00(+0.00%) |
Sep 20, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 647 | +0.00(+0.00%) |
Sep 19, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 323 | +0.00(+0.00%) |
Sep 16, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 2,589 | +0.00(+0.00%) |
Sep 15, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.01(-0.08%) |
Sep 14, 2005 | 15.96 | 15.96 | 15.96 | 15.96 | 323 | +0.00(+0.00%) |
Sep 13, 2005 | 15.99 | 15.99 | 15.96 | 15.96 | 1,294 | -0.07(-0.42%) |
Sep 12, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 647 | +0.02(+0.15%) |
Sep 08, 2005 | 15.94 | 16.06 | 15.94 | 16.00 | 3,075 | -0.01(-0.04%) |
Sep 07, 2005 | 15.95 | 16.01 | 15.95 | 16.01 | 647 | +0.05(+0.31%) |
Sep 06, 2005 | 15.96 | 15.96 | 15.96 | 15.96 | 647 | -0.02(-0.15%) |
Sep 02, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 647 | -0.05(-0.31%) |
Sep 01, 2005 | 15.92 | 16.03 | 15.92 | 16.03 | 2,427 | +0.10(+0.62%) |
Aug 31, 2005 | 15.93 | 15.93 | 15.93 | 15.93 | 1,456 | +0.01(+0.04%) |
Aug 30, 2005 | 15.86 | 15.94 | 15.86 | 15.93 | 5,017 | -0.01(-0.08%) |
Aug 29, 2005 | 15.91 | 16.00 | 15.86 | 15.94 | 7,931 | +0.08(+0.51%) |
Aug 26, 2005 | 15.87 | 15.87 | 15.86 | 15.86 | 2,913 | +0.00(+0.00%) |
Aug 25, 2005 | 15.88 | 15.88 | 15.86 | 15.86 | 1,456 | -0.09(-0.58%) |
Aug 24, 2005 | 15.90 | 15.95 | 15.86 | 15.95 | 9,711 | +0.04(+0.27%) |
Aug 23, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 2,751 | -0.03(-0.19%) |
Aug 22, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 647 | +0.00(+0.00%) |
Aug 16, 2005 | 15.90 | 15.94 | 15.90 | 15.94 | 2,589 | -0.12(-0.73%) |
Aug 15, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 16.03 | 16.06 | 16.03 | 16.06 | 1,618 | +0.15(+0.93%) |
Aug 11, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 485 | +0.00(+0.00%) |
Aug 10, 2005 | 15.93 | 15.93 | 15.91 | 15.91 | 1,942 | -0.03(-0.19%) |
Aug 09, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 1,780 | +0.00(+0.00%) |
Aug 08, 2005 | 15.87 | 15.94 | 15.87 | 15.94 | 5,503 | +0.07(+0.47%) |
Aug 05, 2005 | 15.88 | 15.97 | 15.87 | 15.87 | 4,046 | -0.05(-0.31%) |
Aug 04, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 485 | -0.02(-0.15%) |
Aug 03, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 1,618 | -0.06(-0.39%) |
Aug 02, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 809 | +0.10(+0.62%) |
Aug 01, 2005 | 15.94 | 15.94 | 15.90 | 15.90 | 647 | -0.09(-0.58%) |
Jul 29, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 1,618 | -0.12(-0.77%) |
Jul 28, 2005 | 16.12 | 16.12 | 16.12 | 16.12 | 3,237 | +0.15(+0.93%) |
Jul 27, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 809 | +0.08(+0.51%) |
Jul 26, 2005 | 15.94 | 15.94 | 15.89 | 15.89 | 2,913 | -0.05(-0.31%) |
Jul 25, 2005 | 15.87 | 15.94 | 15.87 | 15.94 | 1,942 | -0.06(-0.35%) |
Jul 22, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 15.94 | 16.00 | 15.94 | 16.00 | 647 | +0.12(+0.78%) |
Jul 20, 2005 | 15.89 | 15.89 | 15.87 | 15.87 | 2,589 | -0.04(-0.23%) |
Jul 19, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 647 | -0.06(-0.39%) |
Jul 18, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 323 | +0.06(+0.39%) |
Jul 14, 2005 | 15.90 | 15.91 | 15.88 | 15.91 | 3,075 | +0.04(+0.27%) |
Jul 13, 2005 | 15.87 | 15.87 | 15.87 | 15.87 | 647 | -0.01(-0.08%) |
Jul 12, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 647 | -0.03(-0.19%) |
Jul 11, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 161 | -0.05(-0.31%) |
Jul 07, 2005 | 15.96 | 15.96 | 15.96 | 15.96 | 161 | +0.09(+0.58%) |
Jul 06, 2005 | 15.85 | 15.87 | 15.85 | 15.87 | 1,133 | -0.01(-0.08%) |
Jul 05, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |