Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.00 | 15.00 | 14.70 | 14.70 | 869 | -0.30(-2.00%) |
Nov 29, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 225 | +0.30(+2.04%) |
Nov 25, 2005 | 15.00 | 15.00 | 14.70 | 14.70 | 324 | -0.04(-0.31%) |
Nov 23, 2005 | 14.70 | 15.01 | 14.70 | 14.74 | 576 | +0.24(+1.65%) |
Nov 22, 2005 | 14.42 | 14.51 | 14.42 | 14.51 | 600 | -0.49(-3.30%) |
Nov 21, 2005 | 14.85 | 15.00 | 14.85 | 15.00 | 700 | +0.48(+3.34%) |
Nov 18, 2005 | 15.00 | 15.00 | 14.52 | 14.52 | 929 | -0.23(-1.59%) |
Nov 17, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 335 | +0.21(+1.44%) |
Nov 15, 2005 | 14.54 | 14.54 | 14.50 | 14.54 | 4,468 | +0.13(+0.90%) |
Nov 14, 2005 | 14.66 | 14.66 | 14.41 | 14.41 | 1,120 | -0.49(-3.29%) |
Nov 11, 2005 | 15.00 | 15.00 | 14.90 | 14.90 | 200 | -0.10(-0.67%) |
Nov 10, 2005 | 15.00 | 15.00 | 14.95 | 15.00 | 434 | +0.89(+6.31%) |
Nov 09, 2005 | 15.00 | 15.00 | 14.11 | 14.11 | 1,130 | -0.97(-6.43%) |
Nov 08, 2005 | 14.50 | 15.20 | 14.42 | 15.08 | 4,200 | +0.38(+2.59%) |
Nov 07, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | -0.39(-2.55%) |
Nov 04, 2005 | 15.20 | 15.20 | 14.30 | 15.09 | 1,300 | -0.11(-0.76%) |
Nov 03, 2005 | 14.51 | 15.20 | 14.51 | 15.20 | 3,400 | +0.22(+1.47%) |
Nov 02, 2005 | 14.70 | 14.98 | 14.70 | 14.98 | 400 | -0.02(-0.13%) |
Nov 01, 2005 | 14.75 | 16.00 | 14.75 | 15.00 | 4,376 | +0.95(+6.76%) |
Oct 31, 2005 | 14.00 | 14.24 | 13.95 | 14.05 | 3,953 | -0.20(-1.40%) |
Oct 28, 2005 | 14.25 | 14.47 | 14.25 | 14.25 | 2,678 | -0.23(-1.62%) |
Oct 27, 2005 | 14.25 | 14.48 | 14.25 | 14.48 | 400 | +0.23(+1.65%) |
Oct 26, 2005 | 14.74 | 14.74 | 14.25 | 14.25 | 1,010 | -0.51(-3.42%) |
Oct 25, 2005 | 14.55 | 14.76 | 14.55 | 14.76 | 600 | -0.18(-1.24%) |
Oct 24, 2005 | 15.00 | 15.00 | 14.75 | 14.94 | 410 | +0.15(+1.05%) |
Oct 21, 2005 | 14.53 | 14.79 | 14.44 | 14.79 | 700 | -0.06(-0.40%) |
Oct 20, 2005 | 14.62 | 14.84 | 14.62 | 14.84 | 675 | +0.47(+3.26%) |
Oct 19, 2005 | 14.55 | 14.64 | 14.38 | 14.38 | 3,773 | -0.27(-1.84%) |
Oct 18, 2005 | 14.60 | 14.64 | 14.60 | 14.64 | 2,790 | +0.14(+1.00%) |
Oct 17, 2005 | 14.51 | 14.97 | 14.50 | 14.50 | 4,861 | +0.00(+0.00%) |
Oct 14, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | +0.25(+1.75%) |
Oct 13, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 460 | +0.00(+0.00%) |
Oct 12, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.00(+0.00%) |
Oct 11, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 14.20 | 14.30 | 14.00 | 14.25 | 810 | -0.12(-0.87%) |
Oct 07, 2005 | 14.38 | 14.47 | 14.38 | 14.38 | 709 | -0.01(-0.07%) |
Oct 06, 2005 | 14.50 | 14.68 | 14.38 | 14.38 | 7,900 | -0.24(-1.64%) |
Oct 05, 2005 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | +0.11(+0.73%) |
Oct 04, 2005 | 14.62 | 14.95 | 14.52 | 14.52 | 1,250 | -0.11(-0.73%) |
Oct 03, 2005 | 14.45 | 14.62 | 14.45 | 14.62 | 1,396 | +0.17(+1.19%) |
Sep 30, 2005 | 14.62 | 14.75 | 14.45 | 14.45 | 1,100 | -0.17(-1.18%) |
Sep 29, 2005 | 14.62 | 14.62 | 14.38 | 14.62 | 2,036 | +0.05(+0.33%) |
Sep 28, 2005 | 14.95 | 14.95 | 14.30 | 14.58 | 984 | -0.05(-0.33%) |
Sep 27, 2005 | 14.75 | 14.75 | 14.36 | 14.62 | 3,305 | -0.10(-0.68%) |
Sep 26, 2005 | 14.97 | 14.97 | 14.65 | 14.72 | 1,800 | +0.72(+5.14%) |
Sep 23, 2005 | 14.01 | 14.75 | 14.01 | 14.01 | 8,972 | -0.12(-0.85%) |
Sep 22, 2005 | 14.12 | 14.50 | 13.25 | 14.12 | 7,074 | +0.88(+6.61%) |
Sep 21, 2005 | 13.24 | 13.25 | 13.24 | 13.25 | 2,007 | +0.43(+3.37%) |
Sep 20, 2005 | 12.82 | 12.82 | 12.82 | 12.82 | 500 | -0.18(-1.41%) |
Sep 19, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 13.03 | 13.03 | 13.00 | 13.00 | 300 | +0.22(+1.72%) |
Sep 15, 2005 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 13.53 | 13.65 | 12.78 | 12.78 | 800 | -0.87(-6.39%) |
Sep 13, 2005 | 13.65 | 13.65 | 13.65 | 13.65 | 300 | -0.31(-2.23%) |
Sep 12, 2005 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 13.65 | 14.14 | 13.65 | 13.96 | 1,700 | +0.27(+1.93%) |