Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 171 | +0.00(+0.00%) |
Oct 27, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 339 | -0.20(-1.26%) |
Oct 26, 2005 | 15.90 | 16.30 | 15.90 | 15.90 | 1,342 | -0.10(-0.62%) |
Oct 25, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 604 | -0.20(-1.23%) |
Oct 24, 2005 | 16.20 | 16.20 | 15.75 | 16.20 | 5,759 | +0.70(+4.52%) |
Oct 21, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 168 | -0.36(-2.27%) |
Oct 20, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 15.86 | 15.86 | 15.35 | 15.86 | 13,113 | +0.11(+0.70%) |
Oct 18, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 254 | -0.35(-2.17%) |
Oct 17, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 1,292 | -0.05(-0.31%) |
Oct 13, 2005 | 16.20 | 16.15 | 15.90 | 16.15 | 1,079 | -0.05(-0.31%) |
Oct 12, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 152 | -0.40(-2.41%) |
Oct 11, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 473 | +0.55(+3.43%) |
Oct 10, 2005 | 16.25 | 16.05 | 16.05 | 16.05 | 1,381 | -0.20(-1.23%) |
Oct 07, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 912 | -0.70(-4.13%) |
Oct 06, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 17.00 | 16.35 | 16.95 | 6,427 | +1.05(+6.60%) | |
Sep 30, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 15.90 | 15.90 | 15.90 | 214 | +0.00(+0.00%) | |
Sep 28, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 765 | +0.00(+0.00%) |
Sep 27, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 562 | -0.50(-3.05%) |
Sep 26, 2005 | 16.40 | 16.40 | 16.00 | 16.40 | 568 | +0.40(+2.50%) |
Sep 23, 2005 | 16.00 | 16.35 | 15.75 | 16.00 | 5,906 | -0.40(-2.44%) |
Sep 22, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 787 | +0.00(+0.00%) |
Sep 19, 2005 | 16.40 | 16.40 | 16.15 | 16.40 | 783 | -0.35(-2.09%) |
Sep 16, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 713 | +0.15(+0.89%) |
Sep 15, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 1,718 | -0.15(-0.88%) |
Sep 14, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 793 | -0.05(-0.32%) |
Sep 12, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 2,366 | +0.20(+1.22%) |
Sep 09, 2005 | 16.60 | 17.00 | 16.60 | 16.60 | 1,233 | -0.35(-2.06%) |
Sep 08, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 2,533 | -0.14(-0.82%) |
Sep 07, 2005 | 17.09 | 17.09 | 17.09 | 17.09 | 2,477 | +0.99(+6.15%) |
Sep 06, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 1,207 | +0.00(+0.00%) |
Sep 01, 2005 | 16.10 | 16.65 | 16.10 | 16.10 | 1,611 | +0.50(+3.21%) |
Aug 31, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 250 | -0.25(-1.58%) |
Aug 29, 2005 | 15.85 | 16.00 | 15.85 | 15.85 | 6,613 | -0.10(-0.63%) |
Aug 26, 2005 | 15.95 | 15.95 | 15.55 | 15.95 | 1,508 | +0.35(+2.24%) |
Aug 25, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,950 | +0.00(+0.00%) |
Aug 24, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 331 | +0.00(+0.00%) |
Aug 23, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,872 | -0.15(-0.95%) |
Aug 18, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 856 | +0.00(+0.00%) |
Aug 16, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 1,865 | +0.00(+0.00%) |
Aug 15, 2005 | 15.75 | 15.75 | 15.20 | 15.75 | 1,416 | +0.25(+1.61%) |
Aug 12, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 1,800 | +0.00(+0.00%) |
Aug 09, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 1,800 | +0.25(+1.64%) |
Aug 08, 2005 | 15.25 | 15.40 | 14.95 | 15.25 | 2,258 | -0.20(-1.29%) |
Aug 05, 2005 | 15.45 | 15.45 | 15.10 | 15.45 | 3,043 | +0.00(+0.00%) |
Aug 04, 2005 | 15.45 | 15.45 | 15.10 | 15.45 | 3,043 | -0.15(-0.95%) |
Aug 03, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 2,118 | +0.30(+1.95%) |
Aug 02, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 9,384 | +0.00(+0.00%) |