Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 796 | +0.25(+1.35%) |
Dec 29, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 706 | -0.15(-0.80%) |
Dec 28, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 1,687 | +0.65(+3.61%) |
Dec 23, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 18.30 | 18.00 | 17.70 | 18.00 | 4,055 | -0.30(-1.64%) |
Dec 21, 2005 | 18.60 | 18.30 | 18.30 | 18.30 | 556 | -0.30(-1.61%) |
Dec 20, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 1,503 | +0.10(+0.54%) |
Dec 16, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 1,033 | +0.41(+2.27%) |
Dec 14, 2005 | 18.09 | 18.20 | 18.09 | 18.09 | 2,334 | +0.94(+5.48%) |
Dec 13, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 17.15 | 17.65 | 17.15 | 17.15 | 1,660 | -0.25(-1.44%) |
Dec 09, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 490 | -0.10(-0.57%) |
Dec 08, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 29,355 | +0.40(+2.34%) |
Dec 07, 2005 | 17.10 | 17.10 | 17.10 | 5,693 | +0.00(+0.00%) | |
Dec 06, 2005 | 17.10 | 17.80 | 17.10 | 17.10 | 1,893 | -0.80(-4.47%) |
Dec 05, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 3,358 | +0.50(+2.87%) |
Dec 02, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 1,262 | +0.00(+0.00%) |
Nov 30, 2005 | 17.40 | 17.40 | 17.30 | 17.40 | 842 | +0.25(+1.46%) |
Nov 29, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 17.15 | 17.15 | 17.15 | 474 | +0.00(+0.00%) | |
Nov 25, 2005 | 17.15 | 17.25 | 17.15 | 17.15 | 424 | -0.75(-4.19%) |
Nov 23, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 1,907 | -0.10(-0.56%) |
Nov 21, 2005 | 18.00 | 18.00 | 17.60 | 18.00 | 488 | +0.15(+0.84%) |
Nov 18, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 500 | +0.30(+1.71%) |
Nov 17, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 1,945 | +0.25(+1.45%) |
Nov 16, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 313 | +0.65(+3.90%) |
Nov 11, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 16.65 | 16.75 | 16.65 | 16.65 | 1,951 | -0.05(-0.30%) |
Nov 08, 2005 | 16.95 | 16.70 | 16.70 | 16.70 | 128 | -0.25(-1.47%) |
Nov 07, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 616 | +0.45(+2.73%) |
Nov 04, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 750 | -0.25(-1.49%) |
Nov 03, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 148 | +1.05(+6.69%) |
Nov 01, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 1,498 | +0.00(+0.00%) |
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%) |