Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.00 | 18.00 | 17.95 | 18.00 | 2,800 | -0.15(-0.83%) |
Dec 29, 2005 | 18.15 | 18.15 | 18.10 | 18.15 | 4,900 | +0.35(+1.97%) |
Dec 28, 2005 | 17.80 | 17.80 | 17.50 | 17.80 | 5,043 | +0.65(+3.79%) |
Dec 23, 2005 | 17.15 | 17.15 | 16.70 | 17.15 | 666 | +0.60(+3.63%) |
Dec 22, 2005 | 16.10 | 16.55 | 16.15 | 16.55 | 5,680 | +0.45(+2.80%) |
Dec 21, 2005 | 15.80 | 16.10 | 16.00 | 16.10 | 8,535 | +0.30(+1.90%) |
Dec 20, 2005 | 15.80 | 15.90 | 15.80 | 15.80 | 1,900 | -0.30(-1.86%) |
Dec 19, 2005 | 16.10 | 16.10 | 15.75 | 16.10 | 1,450 | +0.50(+3.21%) |
Dec 16, 2005 | 15.60 | 16.00 | 15.60 | 15.60 | 3,550 | -0.45(-2.80%) |
Dec 15, 2005 | 16.05 | 16.05 | 15.65 | 16.05 | 5,521 | +0.05(+0.31%) |
Dec 14, 2005 | 16.00 | 16.35 | 16.00 | 16.00 | 12,900 | -0.25(-1.54%) |
Dec 13, 2005 | 16.25 | 16.40 | 16.10 | 16.25 | 32,500 | -0.85(-4.97%) |
Dec 12, 2005 | 17.10 | 17.10 | 16.85 | 17.10 | 7,252 | +0.30(+1.79%) |
Dec 09, 2005 | 16.80 | 16.80 | 16.50 | 16.80 | 3,100 | +0.20(+1.20%) |
Dec 08, 2005 | 16.60 | 16.60 | 16.15 | 16.60 | 19,411 | +0.35(+2.15%) |
Dec 07, 2005 | 16.25 | 16.25 | 16.00 | 16.25 | 1,880 | +0.20(+1.25%) |
Dec 06, 2005 | 16.05 | 16.05 | 15.70 | 16.05 | 1,400 | +0.05(+0.31%) |
Dec 05, 2005 | 16.00 | 16.30 | 15.90 | 16.00 | 1,684 | +0.75(+4.92%) |
Dec 02, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 15.50 | 15.45 | 14.90 | 15.25 | 4,714 | -0.25(-1.61%) |
Nov 30, 2005 | 15.50 | 15.95 | 15.50 | 15.50 | 7,656 | -0.25(-1.59%) |
Nov 29, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 15.75 | 16.05 | 15.75 | 15.75 | 3,116 | +0.75(+5.00%) |
Nov 25, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 600 | +0.05(+0.33%) |
Nov 22, 2005 | 14.95 | 14.95 | 14.60 | 14.95 | 7,383 | +0.05(+0.34%) |
Nov 21, 2005 | 14.90 | 15.10 | 14.75 | 14.90 | 1,600 | +0.05(+0.34%) |
Nov 18, 2005 | 14.85 | 14.85 | 14.65 | 14.85 | 11,100 | +0.40(+2.77%) |
Nov 17, 2005 | 14.45 | 14.70 | 14.45 | 14.45 | 63,808 | +0.25(+1.76%) |
Nov 16, 2005 | 14.20 | 14.25 | 13.95 | 14.20 | 23,165 | -0.20(-1.39%) |
Nov 15, 2005 | 14.40 | 14.40 | 14.32 | 14.40 | 1,410 | +0.30(+2.13%) |
Nov 14, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.00(+0.00%) |
Nov 11, 2005 | 14.10 | 14.15 | 14.10 | 14.10 | 1,400 | +0.20(+1.44%) |
Nov 10, 2005 | 13.90 | 14.25 | 13.90 | 13.90 | 18,271 | +0.15(+1.09%) |
Nov 09, 2005 | 13.75 | 14.00 | 13.65 | 13.75 | 1,450 | -0.10(-0.72%) |
Nov 08, 2005 | 13.95 | 14.00 | 13.85 | 13.85 | 3,695 | -0.10(-0.72%) |
Nov 07, 2005 | 13.95 | 13.95 | 13.60 | 13.95 | 97,612 | -0.20(-1.41%) |
Nov 04, 2005 | 14.15 | 14.40 | 14.15 | 14.15 | 68,314 | +0.00(+0.00%) |
Nov 03, 2005 | 14.15 | 14.50 | 14.15 | 14.15 | 29,522 | +0.15(+1.07%) |
Nov 02, 2005 | 14.00 | 14.15 | 13.95 | 14.00 | 91,500 | -0.05(-0.36%) |
Nov 01, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 2,060 | +0.70(+5.24%) |
Oct 31, 2005 | 13.40 | 13.45 | 13.35 | 13.35 | 191,766 | -0.05(-0.37%) |
Oct 28, 2005 | 13.40 | 13.40 | 13.20 | 13.40 | 5,027 | -0.05(-0.37%) |
Oct 27, 2005 | 13.45 | 13.45 | 13.05 | 13.45 | 2,653 | +0.20(+1.51%) |
Oct 26, 2005 | 13.25 | 13.75 | 13.25 | 13.25 | 5,055 | +0.20(+1.53%) |
Oct 25, 2005 | 13.05 | 13.20 | 12.90 | 13.05 | 879 | +0.40(+3.16%) |
Oct 24, 2005 | 12.65 | 12.80 | 12.60 | 12.65 | 1,052 | -0.45(-3.44%) |
Oct 21, 2005 | 13.10 | 13.25 | 13.00 | 13.10 | 6,825 | +0.25(+1.95%) |
Oct 20, 2005 | 12.85 | 13.00 | 12.85 | 12.85 | 3,750 | -0.90(-6.55%) |
Oct 19, 2005 | 13.75 | 13.75 | 13.30 | 13.75 | 5,981 | -1.50(-9.84%) |
Oct 18, 2005 | 15.25 | 15.30 | 14.80 | 15.25 | 18,946 | -0.15(-0.97%) |
Oct 17, 2005 | 15.40 | 15.45 | 15.10 | 15.40 | 2,734 | +0.40(+2.67%) |
Oct 14, 2005 | 15.00 | 15.50 | 15.00 | 15.00 | 10,774 | +0.25(+1.69%) |
Oct 13, 2005 | 14.65 | 14.80 | 14.50 | 14.75 | 14,640 | +0.10(+0.68%) |
Oct 12, 2005 | 14.65 | 14.70 | 14.40 | 14.65 | 6,070 | -0.05(-0.34%) |
Oct 11, 2005 | 14.70 | 14.85 | 14.45 | 14.70 | 3,578 | -0.20(-1.34%) |
Oct 10, 2005 | 15.20 | 15.35 | 14.90 | 14.90 | 1,341 | -0.30(-1.97%) |
Oct 07, 2005 | 15.20 | 15.20 | 14.85 | 15.20 | 3,029 | +0.95(+6.67%) |
Oct 06, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | -1.25(-8.06%) |
Oct 05, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.05(-0.32%) |
Oct 04, 2005 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |