Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 16.20 | 16.20 | 15.80 | 15.80 | 6,700 | -0.35(-2.17%) |
Oct 27, 2005 | 16.10 | 16.15 | 16.10 | 16.15 | 600 | +0.16(+1.00%) |
Oct 26, 2005 | 16.19 | 16.19 | 15.99 | 15.99 | 3,300 | -0.21(-1.30%) |
Oct 25, 2005 | 16.19 | 16.20 | 16.19 | 16.20 | 1,600 | +0.01(+0.04%) |
Oct 24, 2005 | 16.12 | 16.19 | 16.08 | 16.19 | 2,400 | +0.00(+0.02%) |
Oct 21, 2005 | 15.85 | 16.19 | 15.85 | 16.19 | 8,300 | +0.40(+2.53%) |
Oct 20, 2005 | 15.95 | 15.95 | 15.75 | 15.79 | 1,200 | -0.19(-1.19%) |
Oct 19, 2005 | 15.91 | 15.98 | 15.87 | 15.98 | 2,300 | -0.03(-0.19%) |
Oct 18, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 16.10 | 16.10 | 16.01 | 16.01 | 1,000 | -0.18(-1.11%) |
Oct 14, 2005 | 16.11 | 16.19 | 16.11 | 16.19 | 1,100 | +0.09(+0.56%) |
Oct 13, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 1,200 | -0.15(-0.92%) |
Oct 12, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 16.27 | 16.27 | 16.25 | 16.25 | 1,400 | -0.10(-0.61%) |
Oct 10, 2005 | 16.36 | 16.36 | 16.35 | 16.35 | 1,000 | +0.03(+0.18%) |
Oct 07, 2005 | 16.45 | 16.46 | 16.32 | 16.32 | 4,200 | -0.21(-1.27%) |
Oct 06, 2005 | 16.53 | 16.53 | 16.50 | 16.53 | 700 | +0.03(+0.18%) |
Oct 05, 2005 | 16.39 | 16.50 | 16.39 | 16.50 | 800 | +0.15(+0.92%) |
Oct 04, 2005 | 16.50 | 16.51 | 16.35 | 16.35 | 1,900 | -0.19(-1.17%) |
Oct 03, 2005 | 16.26 | 16.54 | 16.26 | 16.54 | 5,100 | +0.34(+2.12%) |
Sep 30, 2005 | 15.97 | 16.20 | 15.97 | 16.20 | 2,100 | +0.26(+1.63%) |
Sep 29, 2005 | 15.76 | 15.94 | 15.76 | 15.94 | 3,700 | +0.00(+0.00%) |
Sep 28, 2005 | 15.91 | 15.94 | 15.91 | 15.94 | 3,000 | +0.15(+0.95%) |
Sep 27, 2005 | 15.91 | 15.92 | 15.78 | 15.79 | 3,100 | -0.11(-0.69%) |
Sep 26, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | -0.02(-0.13%) |
Sep 23, 2005 | 15.92 | 16.00 | 15.76 | 15.92 | 4,800 | -0.05(-0.31%) |
Sep 22, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 1,900 | -0.03(-0.19%) |
Sep 21, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.06(-0.37%) |
Sep 20, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 100 | +0.01(+0.06%) |
Sep 19, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 16.15 | 16.15 | 16.05 | 16.05 | 800 | -0.19(-1.17%) |
Sep 15, 2005 | 16.42 | 16.42 | 16.24 | 16.24 | 2,400 | -0.15(-0.92%) |
Sep 14, 2005 | 16.25 | 16.57 | 16.25 | 16.39 | 2,600 | +0.19(+1.17%) |
Sep 13, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 16.22 | 16.22 | 16.20 | 16.20 | 600 | +0.09(+0.56%) |
Sep 09, 2005 | 16.45 | 16.45 | 16.11 | 16.11 | 5,500 | -0.39(-2.36%) |
Sep 08, 2005 | 16.46 | 16.54 | 16.35 | 16.50 | 3,000 | -0.02(-0.12%) |
Sep 07, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 200 | +0.02(+0.12%) |
Sep 06, 2005 | 16.16 | 16.60 | 16.16 | 16.50 | 3,800 | +0.17(+1.01%) |
Sep 02, 2005 | 16.03 | 16.33 | 16.03 | 16.33 | 1,200 | +0.31(+1.96%) |
Sep 01, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 700 | +0.07(+0.44%) |
Aug 31, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 200 | +0.11(+0.69%) |
Aug 29, 2005 | 15.84 | 15.84 | 15.84 | 15.84 | 1,100 | -0.06(-0.38%) |
Aug 26, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | -0.13(-0.81%) |
Aug 24, 2005 | 15.85 | 16.03 | 15.85 | 16.03 | 1,500 | +0.13(+0.82%) |
Aug 23, 2005 | 16.03 | 16.03 | 15.90 | 15.90 | 900 | -0.13(-0.81%) |
Aug 22, 2005 | 15.83 | 16.03 | 15.83 | 16.03 | 400 | +0.07(+0.44%) |
Aug 19, 2005 | 15.98 | 15.98 | 15.96 | 15.96 | 1,800 | -0.03(-0.19%) |
Aug 18, 2005 | 15.99 | 15.99 | 15.99 | 15.99 | 500 | +0.01(+0.06%) |
Aug 17, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 16.06 | 16.20 | 15.98 | 15.98 | 1,000 | -0.09(-0.56%) |
Aug 15, 2005 | 16.05 | 16.07 | 16.05 | 16.07 | 1,600 | +0.10(+0.63%) |
Aug 12, 2005 | 15.86 | 15.97 | 15.86 | 15.97 | 2,700 | +0.14(+0.88%) |
Aug 11, 2005 | 15.83 | 15.83 | 15.83 | 15.83 | 100 | +0.06(+0.38%) |
Aug 10, 2005 | 15.72 | 15.80 | 15.72 | 15.77 | 2,100 | +0.05(+0.32%) |
Aug 09, 2005 | 15.72 | 15.72 | 15.72 | 15.72 | 100 | +0.05(+0.32%) |
Aug 08, 2005 | 15.78 | 15.78 | 15.67 | 15.67 | 2,300 | -0.11(-0.70%) |
Aug 05, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 15.90 | 15.90 | 15.78 | 15.78 | 1,600 | -0.07(-0.44%) |
Aug 03, 2005 | 16.08 | 16.08 | 15.85 | 15.85 | 5,200 | -0.20(-1.25%) |
Aug 02, 2005 | 16.20 | 16.20 | 16.05 | 16.05 | 900 | -0.29(-1.77%) |