Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.71 | 15.71 | 15.25 | 15.49 | 20,900 | -0.28(-1.78%) |
Dec 29, 2005 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 15.62 | 15.77 | 15.62 | 15.77 | 2,500 | +0.12(+0.77%) |
Dec 27, 2005 | 15.90 | 15.98 | 15.63 | 15.65 | 6,300 | -0.23(-1.45%) |
Dec 23, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 200 | +0.08(+0.51%) |
Dec 22, 2005 | 15.85 | 15.85 | 15.80 | 15.80 | 1,500 | -0.10(-0.63%) |
Dec 21, 2005 | 15.89 | 15.90 | 15.89 | 15.90 | 1,200 | +0.05(+0.29%) |
Dec 20, 2005 | 15.86 | 15.97 | 15.85 | 15.85 | 3,800 | -0.11(-0.66%) |
Dec 19, 2005 | 16.11 | 16.11 | 15.96 | 15.96 | 3,300 | -0.19(-1.18%) |
Dec 16, 2005 | 16.26 | 16.27 | 16.15 | 16.15 | 7,700 | -0.15(-0.92%) |
Dec 15, 2005 | 16.51 | 16.51 | 16.30 | 16.30 | 2,600 | -0.20(-1.21%) |
Dec 14, 2005 | 16.40 | 16.50 | 16.40 | 16.50 | 400 | +0.00(+0.00%) |
Dec 13, 2005 | 16.30 | 16.50 | 16.30 | 16.50 | 2,100 | +0.14(+0.86%) |
Dec 12, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 16.40 | 16.40 | 16.36 | 16.36 | 600 | -0.14(-0.85%) |
Dec 08, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 16.59 | 16.70 | 16.50 | 16.50 | 1,600 | +0.00(+0.00%) |
Dec 06, 2005 | 16.53 | 16.60 | 16.50 | 16.50 | 2,900 | -0.15(-0.90%) |
Dec 05, 2005 | 16.75 | 16.75 | 16.65 | 16.65 | 1,300 | -0.10(-0.60%) |
Dec 02, 2005 | 16.50 | 16.75 | 16.50 | 16.75 | 4,300 | +0.36(+2.20%) |
Dec 01, 2005 | 16.10 | 16.41 | 16.10 | 16.39 | 4,700 | +0.39(+2.44%) |
Nov 30, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | +0.01(+0.06%) |
Nov 29, 2005 | 16.14 | 16.14 | 15.88 | 15.99 | 4,700 | -0.23(-1.41%) |
Nov 28, 2005 | 16.29 | 16.30 | 16.22 | 16.22 | 900 | +0.02(+0.12%) |
Nov 25, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 16.26 | 16.26 | 16.04 | 16.20 | 3,000 | -0.15(-0.92%) |
Nov 22, 2005 | 16.36 | 16.36 | 16.34 | 16.35 | 700 | -0.10(-0.61%) |
Nov 21, 2005 | 16.23 | 16.45 | 16.23 | 16.45 | 800 | +0.20(+1.23%) |
Nov 18, 2005 | 16.50 | 16.50 | 16.25 | 16.25 | 4,300 | -0.25(-1.52%) |
Nov 17, 2005 | 16.30 | 16.50 | 16.30 | 16.50 | 1,900 | +0.15(+0.92%) |
Nov 16, 2005 | 16.40 | 16.40 | 16.35 | 16.35 | 600 | +0.00(+0.00%) |
Nov 15, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 16.30 | 16.35 | 16.30 | 16.35 | 1,700 | +0.15(+0.93%) |
Nov 11, 2005 | 16.06 | 16.20 | 16.06 | 16.20 | 2,400 | +0.19(+1.19%) |
Nov 10, 2005 | 16.00 | 16.03 | 15.95 | 16.01 | 3,800 | -0.17(-1.05%) |
Nov 09, 2005 | 16.02 | 16.18 | 16.02 | 16.18 | 2,400 | +0.18(+1.12%) |
Nov 08, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | +0.03(+0.19%) |
Nov 07, 2005 | 15.96 | 15.97 | 15.96 | 15.97 | 300 | +0.02(+0.13%) |
Nov 04, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 15.95 | 15.96 | 15.95 | 15.95 | 900 | +0.03(+0.19%) |
Nov 02, 2005 | 15.84 | 15.92 | 15.84 | 15.92 | 1,200 | +0.05(+0.32%) |
Nov 01, 2005 | 15.77 | 15.87 | 15.77 | 15.87 | 300 | +0.07(+0.44%) |
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%) |