Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.01 | 18.01 | 17.32 | 17.32 | 3,066 | -0.11(-0.61%) |
Nov 29, 2005 | 17.42 | 17.43 | 17.42 | 17.43 | 372 | +0.01(+0.03%) |
Nov 28, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 338 | -0.03(-0.17%) |
Nov 21, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 17.74 | 17.74 | 17.42 | 17.45 | 2,116 | -0.24(-1.34%) |
Nov 17, 2005 | 17.57 | 17.69 | 17.57 | 17.69 | 13,046 | +0.18(+1.01%) |
Nov 16, 2005 | 17.72 | 17.72 | 17.51 | 17.51 | 677 | +0.09(+0.51%) |
Nov 15, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 508 | -0.15(-0.84%) |
Nov 14, 2005 | 17.43 | 17.57 | 17.43 | 17.57 | 338 | -0.15(-0.83%) |
Nov 11, 2005 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 17.42 | 17.72 | 17.40 | 17.72 | 2,032 | +0.24(+1.39%) |
Nov 09, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 17.86 | 17.97 | 17.47 | 17.47 | 508 | +0.05(+0.31%) |
Nov 07, 2005 | 17.70 | 17.70 | 17.42 | 17.42 | 508 | +0.00(+0.00%) |
Nov 04, 2005 | 17.45 | 17.45 | 17.42 | 17.42 | 1,136 | +0.00(+0.00%) |
Nov 03, 2005 | 17.42 | 17.42 | 17.10 | 17.42 | 4,235 | +0.00(+0.00%) |
Nov 02, 2005 | 17.43 | 17.43 | 17.42 | 17.42 | 677 | +0.00(+0.00%) |
Nov 01, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 17.51 | 17.51 | 17.42 | 17.42 | 389 | +0.00(+0.00%) |
Oct 28, 2005 | 17.54 | 17.54 | 17.42 | 17.42 | 679 | +0.00(+0.00%) |
Oct 27, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 17.42 | 17.57 | 17.42 | 17.42 | 1,292 | +0.00(+0.00%) |
Oct 25, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 2,223 | -0.06(-0.34%) |
Oct 21, 2005 | 17.42 | 17.48 | 17.42 | 17.48 | 4,203 | +0.06(+0.34%) |
Oct 20, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 1,087 | +0.00(+0.00%) |
Oct 19, 2005 | 17.42 | 17.64 | 17.42 | 17.42 | 592 | -0.15(-0.87%) |
Oct 18, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 169 | +0.04(+0.20%) |
Oct 14, 2005 | 17.53 | 17.54 | 17.53 | 17.54 | 1,038 | -0.04(-0.20%) |
Oct 13, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 1,397 | +0.15(+0.88%) |
Oct 05, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 169 | -0.01(-0.03%) |
Oct 04, 2005 | 17.72 | 17.81 | 17.43 | 17.43 | 1,354 | -0.38(-2.12%) |
Oct 03, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 169 | -0.43(-2.36%) |
Sep 30, 2005 | 18.12 | 18.25 | 18.12 | 18.24 | 3,217 | +0.31(+1.71%) |
Sep 29, 2005 | 17.97 | 18.31 | 17.93 | 17.93 | 10,021 | +0.09(+0.53%) |
Sep 28, 2005 | 17.72 | 17.83 | 17.71 | 17.83 | 1,185 | +0.27(+1.51%) |
Sep 27, 2005 | 17.72 | 17.85 | 17.57 | 17.57 | 2,624 | -0.15(-0.83%) |
Sep 26, 2005 | 17.57 | 17.83 | 17.57 | 17.72 | 4,480 | +0.14(+0.81%) |
Sep 22, 2005 | 17.57 | 17.58 | 17.57 | 17.57 | 1,016 | +0.09(+0.51%) |
Sep 21, 2005 | 17.72 | 17.72 | 17.47 | 17.49 | 1,525 | -0.15(-0.87%) |
Sep 20, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 17.68 | 17.68 | 17.63 | 17.64 | 1,185 | +0.10(+0.57%) |
Sep 15, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 3,556 | +0.12(+0.68%) |
Sep 13, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 1,016 | +0.00(+0.00%) |
Sep 12, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 17.54 | 17.54 | 17.42 | 17.42 | 846 | -0.12(-0.67%) |
Sep 08, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 347 | +0.00(+0.00%) |
Sep 06, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 3,556 | +0.00(+0.00%) |
Sep 02, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 169 | +0.06(+0.34%) |