Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.37 | 18.40 | 18.35 | 18.40 | 1,000 | +0.10(+0.55%) |
Nov 29, 2005 | 18.20 | 18.46 | 18.05 | 18.30 | 13,500 | +0.15(+0.83%) |
Nov 28, 2005 | 18.25 | 18.34 | 18.10 | 18.15 | 2,700 | -0.05(-0.27%) |
Nov 25, 2005 | 18.15 | 18.20 | 18.15 | 18.20 | 900 | +0.14(+0.78%) |
Nov 23, 2005 | 18.05 | 18.19 | 18.01 | 18.06 | 8,800 | +0.06(+0.33%) |
Nov 22, 2005 | 17.90 | 18.03 | 17.90 | 18.00 | 3,500 | +0.00(+0.00%) |
Nov 21, 2005 | 18.01 | 18.01 | 17.80 | 18.00 | 6,700 | +0.00(+0.00%) |
Nov 18, 2005 | 18.00 | 18.09 | 17.95 | 18.00 | 9,200 | +0.25(+1.41%) |
Nov 17, 2005 | 17.81 | 17.88 | 17.70 | 17.75 | 9,900 | -0.15(-0.84%) |
Nov 16, 2005 | 17.80 | 17.90 | 17.70 | 17.90 | 9,200 | +0.05(+0.28%) |
Nov 15, 2005 | 17.70 | 18.00 | 17.70 | 17.85 | 12,000 | +0.15(+0.85%) |
Nov 14, 2005 | 17.90 | 17.90 | 17.65 | 17.70 | 6,700 | +0.00(+0.00%) |
Nov 11, 2005 | 17.45 | 17.70 | 17.45 | 17.70 | 7,900 | +0.10(+0.57%) |
Nov 10, 2005 | 17.55 | 17.60 | 17.55 | 17.60 | 3,400 | -0.07(-0.40%) |
Nov 09, 2005 | 17.70 | 17.70 | 17.67 | 17.67 | 1,300 | -0.18(-1.01%) |
Nov 08, 2005 | 17.79 | 18.07 | 17.78 | 17.85 | 10,200 | +0.22(+1.25%) |
Nov 07, 2005 | 17.55 | 17.70 | 17.55 | 17.63 | 9,200 | -0.01(-0.06%) |
Nov 04, 2005 | 17.99 | 18.00 | 17.64 | 17.64 | 6,500 | -0.25(-1.40%) |
Nov 03, 2005 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 17.89 | 17.89 | 17.89 | 17.89 | 200 | +0.09(+0.51%) |
Nov 01, 2005 | 17.94 | 17.94 | 17.80 | 17.80 | 2,600 | -0.11(-0.61%) |
Oct 31, 2005 | 18.00 | 18.05 | 17.91 | 17.91 | 4,300 | +0.01(+0.06%) |
Oct 28, 2005 | 17.65 | 17.90 | 17.65 | 17.90 | 3,900 | +0.34(+1.94%) |
Oct 27, 2005 | 17.52 | 17.60 | 17.52 | 17.56 | 2,200 | -0.04(-0.23%) |
Oct 26, 2005 | 17.56 | 17.75 | 17.47 | 17.60 | 7,800 | +0.00(+0.00%) |
Oct 25, 2005 | 17.55 | 17.75 | 17.55 | 17.60 | 5,000 | +0.14(+0.80%) |
Oct 24, 2005 | 17.65 | 17.66 | 17.45 | 17.46 | 4,100 | -0.15(-0.85%) |
Oct 21, 2005 | 17.61 | 17.61 | 17.61 | 17.61 | 600 | +0.05(+0.28%) |
Oct 20, 2005 | 17.45 | 17.56 | 17.45 | 17.56 | 1,700 | +0.16(+0.92%) |
Oct 19, 2005 | 17.40 | 17.40 | 17.37 | 17.40 | 4,500 | -0.05(-0.29%) |
Oct 18, 2005 | 17.38 | 17.45 | 17.38 | 17.45 | 2,900 | +0.05(+0.29%) |
Oct 17, 2005 | 17.41 | 17.41 | 17.39 | 17.40 | 4,100 | +0.00(+0.00%) |
Oct 14, 2005 | 17.25 | 17.70 | 17.25 | 17.40 | 10,400 | +0.05(+0.29%) |
Oct 13, 2005 | 17.86 | 17.86 | 17.35 | 17.35 | 8,200 | -0.48(-2.69%) |
Oct 12, 2005 | 17.70 | 17.90 | 17.70 | 17.83 | 5,000 | +0.03(+0.17%) |
Oct 11, 2005 | 17.80 | 17.84 | 17.79 | 17.80 | 7,000 | -0.05(-0.28%) |
Oct 10, 2005 | 17.85 | 17.85 | 17.84 | 17.85 | 1,300 | -0.03(-0.17%) |
Oct 07, 2005 | 17.88 | 17.88 | 17.88 | 17.88 | 1,300 | +0.02(+0.11%) |
Oct 06, 2005 | 17.85 | 17.86 | 17.85 | 17.86 | 900 | +0.01(+0.06%) |
Oct 05, 2005 | 18.00 | 18.00 | 17.85 | 17.85 | 2,200 | -0.17(-0.94%) |
Oct 04, 2005 | 18.02 | 18.02 | 17.90 | 18.02 | 7,500 | +0.01(+0.06%) |
Oct 03, 2005 | 18.09 | 18.19 | 18.01 | 18.01 | 2,200 | -0.04(-0.22%) |
Sep 30, 2005 | 17.99 | 18.05 | 17.99 | 18.05 | 2,000 | +0.24(+1.35%) |
Sep 29, 2005 | 17.95 | 17.98 | 17.81 | 17.81 | 2,600 | -0.10(-0.56%) |
Sep 28, 2005 | 17.95 | 17.95 | 17.80 | 17.91 | 4,600 | +0.00(+0.00%) |
Sep 27, 2005 | 18.05 | 18.05 | 17.91 | 17.91 | 6,800 | -0.13(-0.72%) |
Sep 26, 2005 | 18.21 | 18.21 | 18.04 | 18.04 | 4,600 | -0.46(-2.49%) |
Sep 23, 2005 | 18.50 | 18.52 | 18.25 | 18.50 | 3,900 | +0.04(+0.22%) |
Sep 22, 2005 | 18.30 | 18.54 | 18.10 | 18.46 | 7,200 | +0.06(+0.33%) |
Sep 21, 2005 | 18.15 | 18.45 | 18.15 | 18.40 | 4,800 | +0.39(+2.17%) |
Sep 20, 2005 | 17.76 | 18.10 | 17.76 | 18.01 | 7,000 | +0.26(+1.46%) |
Sep 19, 2005 | 17.70 | 17.76 | 17.70 | 17.75 | 2,200 | +0.10(+0.57%) |
Sep 16, 2005 | 17.65 | 17.70 | 17.65 | 17.65 | 3,900 | -0.14(-0.79%) |
Sep 15, 2005 | 17.80 | 17.80 | 17.75 | 17.79 | 6,200 | -0.16(-0.89%) |
Sep 14, 2005 | 17.95 | 18.20 | 17.95 | 17.95 | 5,600 | -0.20(-1.10%) |
Sep 13, 2005 | 17.80 | 18.15 | 17.80 | 18.15 | 13,600 | +0.42(+2.37%) |
Sep 12, 2005 | 17.64 | 17.90 | 17.56 | 17.73 | 6,400 | +0.16(+0.91%) |
Sep 09, 2005 | 17.56 | 17.57 | 17.56 | 17.57 | 500 | +0.05(+0.29%) |
Sep 08, 2005 | 17.45 | 17.52 | 17.33 | 17.52 | 6,300 | +0.00(+0.00%) |
Sep 07, 2005 | 17.56 | 17.59 | 17.44 | 17.52 | 6,200 | -0.02(-0.11%) |
Sep 06, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 17.55 | 17.63 | 17.54 | 17.54 | 5,900 | +0.06(+0.34%) |