Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.16 | 18.16 | 18.16 | 18.16 | 108 | +0.00(+0.00%) |
Nov 29, 2005 | 18.16 | 18.16 | 18.16 | 18.16 | 1,057 | -0.14(-0.75%) |
Nov 28, 2005 | 18.17 | 18.29 | 18.16 | 18.29 | 3,563 | +0.31(+1.74%) |
Nov 25, 2005 | 18.25 | 18.25 | 17.98 | 17.98 | 1,196 | +0.01(+0.05%) |
Nov 23, 2005 | 17.08 | 18.25 | 17.07 | 17.97 | 3,453 | +1.33(+7.99%) |
Nov 22, 2005 | 17.38 | 17.38 | 16.64 | 16.64 | 833 | -0.64(-3.70%) |
Nov 21, 2005 | 17.27 | 17.28 | 17.26 | 17.28 | 870 | +0.00(+0.00%) |
Nov 18, 2005 | 17.19 | 17.95 | 16.47 | 17.28 | 4,565 | +0.08(+0.48%) |
Nov 17, 2005 | 16.97 | 17.20 | 16.97 | 17.20 | 217 | -0.54(-3.06%) |
Nov 16, 2005 | 17.05 | 17.74 | 16.86 | 17.74 | 2,504 | +0.35(+2.01%) |
Nov 15, 2005 | 17.39 | 17.39 | 17.39 | 17.39 | 217 | -0.07(-0.42%) |
Nov 14, 2005 | 17.49 | 17.49 | 17.47 | 17.47 | 326 | -0.23(-1.30%) |
Nov 11, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 18.11 | 18.11 | 17.70 | 17.70 | 1,196 | -0.55(-3.02%) |
Nov 08, 2005 | 18.39 | 18.39 | 18.25 | 18.25 | 11,258 | -0.14(-0.74%) |
Nov 07, 2005 | 18.11 | 18.39 | 18.11 | 18.39 | 255 | +0.27(+1.52%) |
Nov 04, 2005 | 18.20 | 18.39 | 18.11 | 18.11 | 657 | +0.00(+0.00%) |
Nov 03, 2005 | 18.17 | 18.18 | 18.11 | 18.11 | 924 | +0.00(+0.00%) |
Nov 02, 2005 | 18.39 | 18.39 | 18.11 | 18.11 | 2,040 | +0.00(+0.00%) |
Nov 01, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 110 | +0.00(+0.00%) |
Oct 31, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 108 | +0.00(+0.00%) |
Oct 26, 2005 | 18.11 | 18.14 | 18.11 | 18.11 | 1,525 | +0.00(+0.00%) |
Oct 25, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 588 | +0.00(+0.00%) |
Oct 24, 2005 | 18.39 | 18.39 | 18.11 | 18.11 | 963 | +0.00(+0.00%) |
Oct 21, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 1,742 | +0.00(+0.00%) |
Oct 19, 2005 | 18.17 | 18.17 | 18.11 | 18.11 | 348 | -0.72(-3.80%) |
Oct 18, 2005 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 18.83 | 18.83 | 18.83 | 18.83 | 163 | +0.21(+1.13%) |
Oct 14, 2005 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 18.43 | 18.62 | 18.11 | 18.62 | 2,068 | -0.19(-1.03%) |
Oct 12, 2005 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 18.11 | 18.81 | 18.11 | 18.81 | 1,534 | +0.70(+3.86%) |
Oct 10, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 164 | -0.18(-1.00%) |
Oct 06, 2005 | 18.57 | 18.57 | 18.29 | 18.29 | 1,957 | -0.37(-1.97%) |
Oct 05, 2005 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 18.85 | 18.85 | 18.66 | 18.66 | 870 | -0.19(-1.02%) |
Sep 30, 2005 | 18.86 | 18.86 | 18.86 | 18.86 | 108 | +0.01(+0.05%) |
Sep 29, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 19.10 | 19.10 | 18.85 | 18.85 | 652 | -0.46(-2.38%) |
Sep 26, 2005 | 20.91 | 20.91 | 19.31 | 19.31 | 3,274 | -0.09(-0.47%) |
Sep 22, 2005 | 19.40 | 19.40 | 19.40 | 19.40 | 143 | +0.00(+0.00%) |
Sep 21, 2005 | 19.44 | 19.44 | 19.40 | 19.40 | 3,537 | -0.01(-0.05%) |
Sep 20, 2005 | 19.79 | 19.81 | 19.40 | 19.41 | 8,220 | -0.51(-2.58%) |
Sep 19, 2005 | 19.54 | 19.92 | 19.54 | 19.92 | 1,163 | +0.39(+1.98%) |
Sep 16, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 872 | -0.05(-0.23%) |
Sep 15, 2005 | 19.59 | 19.59 | 19.58 | 19.58 | 2,301 | -0.40(-2.02%) |
Sep 14, 2005 | 19.58 | 20.11 | 19.54 | 19.99 | 8,158 | +0.45(+2.31%) |
Sep 13, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 217 | +0.00(+0.00%) |
Sep 12, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 1,742 | +0.00(+0.00%) |
Sep 09, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 870 | +0.00(+0.00%) |
Sep 08, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 1,522 | -0.30(-1.53%) |
Sep 06, 2005 | 19.84 | 19.89 | 19.84 | 19.84 | 1,631 | +0.17(+0.84%) |
Sep 02, 2005 | 19.67 | 19.67 | 19.67 | 19.67 | 244 | -0.55(-2.73%) |