Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.40 | 15.50 | 15.40 | 15.40 | 530 | -0.60(-3.75%) |
Nov 29, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 3,760 | +0.00(+0.00%) |
Nov 25, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 260 | -0.15(-0.93%) |
Nov 23, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 1,805 | +0.25(+1.57%) |
Nov 22, 2005 | 15.90 | 16.15 | 15.80 | 15.90 | 5,919 | -0.10(-0.62%) |
Nov 21, 2005 | 16.00 | 16.00 | 15.90 | 16.00 | 1,055 | +0.20(+1.27%) |
Nov 18, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 6,105 | +0.20(+1.28%) |
Nov 17, 2005 | 15.60 | 15.65 | 15.60 | 15.60 | 2,350 | -0.30(-1.89%) |
Nov 16, 2005 | 15.90 | 16.20 | 15.85 | 15.90 | 1,955 | -0.10(-0.62%) |
Nov 15, 2005 | 16.00 | 16.05 | 16.00 | 16.00 | 12,553 | +0.10(+0.63%) |
Nov 14, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 1,160 | -0.10(-0.62%) |
Nov 11, 2005 | 16.00 | 16.00 | 15.90 | 16.00 | 2,590 | +0.00(+0.00%) |
Nov 10, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 1,475 | +0.20(+1.27%) |
Nov 09, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 145 | -0.20(-1.25%) |
Nov 08, 2005 | 15.70 | 16.05 | 16.00 | 16.00 | 6,630 | +0.30(+1.91%) |
Nov 07, 2005 | 15.70 | 15.80 | 15.70 | 15.70 | 1,005 | -0.50(-3.09%) |
Nov 04, 2005 | 16.20 | 16.20 | 15.70 | 16.20 | 5,365 | +0.45(+2.86%) |
Nov 03, 2005 | 15.75 | 16.75 | 15.40 | 15.75 | 3,032 | +0.35(+2.27%) |
Nov 02, 2005 | 15.40 | 15.75 | 15.40 | 15.40 | 640 | -0.20(-1.28%) |
Nov 01, 2005 | 15.60 | 15.65 | 15.50 | 15.60 | 1,055 | +0.05(+0.32%) |
Oct 31, 2005 | 15.40 | 16.00 | 15.50 | 15.55 | 900 | +0.15(+0.97%) |
Oct 28, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 360 | -0.75(-4.64%) |
Oct 27, 2005 | 16.15 | 16.15 | 16.10 | 16.15 | 6,934 | +0.40(+2.54%) |
Oct 26, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 590 | +0.25(+1.61%) |
Oct 25, 2005 | 15.50 | 15.75 | 15.50 | 15.50 | 665 | -0.15(-0.96%) |
Oct 24, 2005 | 15.65 | 15.65 | 15.65 | 15.65 | 1,025 | -0.05(-0.32%) |
Oct 21, 2005 | 15.70 | 15.75 | 15.60 | 15.70 | 1,815 | -0.50(-3.09%) |
Oct 20, 2005 | 16.20 | 16.20 | 15.85 | 16.20 | 555 | -0.30(-1.82%) |
Oct 19, 2005 | 16.50 | 16.50 | 15.80 | 16.50 | 4,855 | +0.35(+2.17%) |
Oct 18, 2005 | 16.15 | 16.20 | 16.10 | 16.15 | 1,380 | +0.00(+0.00%) |
Oct 17, 2005 | 16.15 | 16.15 | 16.00 | 16.15 | 750 | -0.20(-1.22%) |
Oct 14, 2005 | 16.35 | 16.35 | 16.30 | 16.35 | 1,044 | +0.20(+1.24%) |
Oct 13, 2005 | 16.30 | 16.15 | 16.15 | 16.15 | 100 | -0.15(-0.92%) |
Oct 12, 2005 | 16.30 | 16.35 | 16.30 | 16.30 | 1,215 | -0.10(-0.61%) |
Oct 11, 2005 | 16.40 | 16.45 | 16.40 | 16.40 | 1,355 | -0.10(-0.61%) |
Oct 10, 2005 | 16.65 | 16.80 | 16.50 | 16.50 | 1,590 | -0.15(-0.90%) |
Oct 07, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 2,400 | -0.25(-1.48%) |
Oct 06, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 16.90 | 16.90 | 16.90 | 335 | +0.00(+0.00%) | |
Sep 29, 2005 | 17.00 | 16.90 | 16.90 | 1,489 | -0.35(-2.03%) | |
Sep 28, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 520 | +0.45(+2.68%) |
Sep 27, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 16.80 | 16.80 | 16.70 | 16.80 | 2,144 | +0.70(+4.35%) |
Sep 23, 2005 | 16.10 | 16.10 | 16.05 | 16.10 | 770 | +0.35(+2.22%) |
Sep 22, 2005 | 15.75 | 15.95 | 15.75 | 15.75 | 1,005 | -0.90(-5.41%) |
Sep 21, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 16.65 | 16.65 | 16.60 | 16.65 | 280 | +0.15(+0.91%) |
Sep 16, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 546 | -0.45(-2.65%) |
Sep 15, 2005 | 16.95 | 17.00 | 16.90 | 16.95 | 1,000 | +0.10(+0.59%) |
Sep 14, 2005 | 16.85 | 16.85 | 16.80 | 16.85 | 2,275 | +0.05(+0.30%) |
Sep 13, 2005 | 16.80 | 16.85 | 16.75 | 16.80 | 1,520 | -0.05(-0.30%) |
Sep 12, 2005 | 16.85 | 17.20 | 16.85 | 16.85 | 530 | +0.00(+0.00%) |
Sep 09, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 415 | +0.05(+0.30%) |
Sep 08, 2005 | 16.80 | 16.85 | 16.80 | 16.80 | 265 | +0.00(+0.00%) |
Sep 07, 2005 | 16.80 | 17.40 | 16.80 | 16.80 | 3,590 | -0.05(-0.30%) |
Sep 06, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 120 | -0.05(-0.30%) |
Sep 02, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 190 | +0.05(+0.30%) |