Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.67 | 14.67 | 14.64 | 14.66 | 2,500 | -0.14(-0.95%) |
Nov 29, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 14.75 | 14.80 | 14.70 | 14.80 | 5,500 | -0.10(-0.67%) |
Nov 25, 2005 | 14.62 | 14.90 | 14.62 | 14.90 | 5,600 | +0.14(+0.95%) |
Nov 23, 2005 | 14.76 | 14.76 | 14.76 | 14.76 | 200 | +0.02(+0.14%) |
Nov 22, 2005 | 14.74 | 14.74 | 14.74 | 14.74 | 600 | -0.11(-0.74%) |
Nov 21, 2005 | 14.75 | 14.96 | 14.75 | 14.85 | 3,700 | +0.01(+0.07%) |
Nov 18, 2005 | 14.79 | 14.85 | 14.65 | 14.84 | 6,500 | +0.05(+0.34%) |
Nov 17, 2005 | 14.60 | 14.79 | 14.60 | 14.79 | 1,700 | +0.19(+1.30%) |
Nov 16, 2005 | 14.87 | 15.00 | 14.60 | 14.60 | 6,000 | -0.30(-2.01%) |
Nov 15, 2005 | 15.00 | 15.01 | 14.90 | 14.90 | 7,200 | -0.17(-1.13%) |
Nov 14, 2005 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 15.15 | 15.15 | 15.07 | 15.07 | 1,900 | -0.08(-0.53%) |
Nov 09, 2005 | 15.25 | 15.25 | 15.13 | 15.15 | 4,200 | -0.17(-1.11%) |
Nov 08, 2005 | 15.31 | 15.61 | 15.31 | 15.32 | 8,100 | -0.03(-0.20%) |
Nov 07, 2005 | 15.30 | 15.35 | 15.30 | 15.35 | 2,300 | +0.09(+0.59%) |
Nov 04, 2005 | 15.27 | 15.27 | 15.26 | 15.26 | 600 | -0.04(-0.26%) |
Nov 03, 2005 | 15.35 | 15.35 | 15.30 | 15.30 | 1,500 | -0.14(-0.91%) |
Nov 02, 2005 | 15.51 | 15.51 | 15.35 | 15.44 | 4,400 | -0.15(-0.96%) |
Nov 01, 2005 | 15.46 | 15.59 | 15.46 | 15.59 | 1,000 | +0.18(+1.17%) |
Oct 31, 2005 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 15.41 | 15.41 | 15.41 | 15.41 | 200 | +0.00(+0.00%) |
Oct 27, 2005 | 15.60 | 15.60 | 15.41 | 15.41 | 4,000 | -0.25(-1.60%) |
Oct 26, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 15.61 | 15.66 | 15.61 | 15.66 | 1,800 | +0.00(+0.00%) |
Oct 20, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 15.65 | 15.80 | 15.65 | 15.66 | 700 | +0.11(+0.71%) |
Oct 18, 2005 | 15.55 | 15.55 | 15.55 | 15.55 | 600 | +0.08(+0.52%) |
Oct 17, 2005 | 15.47 | 15.47 | 15.46 | 15.47 | 3,000 | -0.01(-0.06%) |
Oct 14, 2005 | 15.36 | 15.49 | 15.36 | 15.48 | 700 | +0.08(+0.52%) |
Oct 13, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 1,300 | -0.10(-0.65%) |
Oct 12, 2005 | 15.42 | 15.50 | 15.42 | 15.50 | 4,200 | +0.04(+0.26%) |
Oct 11, 2005 | 15.51 | 15.56 | 15.45 | 15.46 | 3,300 | -0.14(-0.90%) |
Oct 10, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 400 | +0.00(+0.00%) |
Oct 07, 2005 | 15.58 | 15.60 | 15.58 | 15.60 | 2,000 | +0.01(+0.06%) |
Oct 06, 2005 | 15.80 | 15.91 | 15.59 | 15.59 | 10,600 | -0.30(-1.89%) |
Oct 05, 2005 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 15.90 | 15.90 | 15.89 | 15.89 | 1,300 | -0.01(-0.06%) |
Oct 03, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 600 | +0.05(+0.32%) |
Sep 30, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 300 | -0.04(-0.23%) |
Sep 29, 2005 | 15.90 | 15.90 | 15.87 | 15.89 | 900 | -0.04(-0.27%) |
Sep 28, 2005 | 16.07 | 16.07 | 15.93 | 15.93 | 2,500 | -0.25(-1.55%) |
Sep 27, 2005 | 16.23 | 16.24 | 16.18 | 16.18 | 2,200 | -0.06(-0.37%) |
Sep 26, 2005 | 16.47 | 16.49 | 16.24 | 16.24 | 6,300 | -0.24(-1.46%) |
Sep 23, 2005 | 16.48 | 16.50 | 16.47 | 16.48 | 3,400 | -0.10(-0.60%) |
Sep 22, 2005 | 16.88 | 16.88 | 16.50 | 16.58 | 13,000 | -0.38(-2.24%) |
Sep 21, 2005 | 17.00 | 17.10 | 16.96 | 16.96 | 1,700 | -0.09(-0.53%) |
Sep 20, 2005 | 16.95 | 17.05 | 16.95 | 17.05 | 4,500 | +0.10(+0.59%) |
Sep 19, 2005 | 16.80 | 16.95 | 16.80 | 16.95 | 1,000 | +0.35(+2.11%) |
Sep 16, 2005 | 16.65 | 16.65 | 16.50 | 16.60 | 2,700 | +0.05(+0.30%) |
Sep 15, 2005 | 16.60 | 16.61 | 16.55 | 16.55 | 2,000 | +0.01(+0.06%) |
Sep 14, 2005 | 16.73 | 16.73 | 16.52 | 16.54 | 6,000 | -0.21(-1.25%) |
Sep 13, 2005 | 16.80 | 16.80 | 16.75 | 16.75 | 1,000 | -0.06(-0.36%) |
Sep 12, 2005 | 16.80 | 16.81 | 16.80 | 16.81 | 1,300 | -0.08(-0.47%) |
Sep 09, 2005 | 16.91 | 16.91 | 16.89 | 16.89 | 700 | -0.16(-0.94%) |
Sep 08, 2005 | 16.70 | 17.05 | 16.70 | 17.05 | 4,800 | +0.45(+2.71%) |
Sep 07, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 1,100 | -0.15(-0.90%) |
Sep 06, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 800 | +0.01(+0.06%) |
Sep 02, 2005 | 16.75 | 16.75 | 16.65 | 16.74 | 3,700 | +0.14(+0.84%) |