Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.95 | 17.30 | 16.95 | 16.95 | 3,091 | -0.55(-3.14%) |
Nov 29, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | +0.25(+1.45%) |
Nov 25, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 500 | +0.05(+0.29%) |
Nov 23, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 500 | -0.05(-0.29%) |
Nov 22, 2005 | 17.25 | 17.25 | 16.75 | 17.25 | 268 | +0.50(+2.99%) |
Nov 21, 2005 | 16.75 | 17.15 | 16.75 | 16.75 | 422 | +0.10(+0.60%) |
Nov 18, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 600 | +0.20(+1.22%) |
Nov 15, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 250 | +0.10(+0.61%) |
Nov 14, 2005 | 16.35 | 16.75 | 16.35 | 16.35 | 2,793 | -0.15(-0.91%) |
Nov 11, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 522 | +0.20(+1.23%) |
Nov 10, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 16.75 | 16.30 | 16.05 | 16.30 | 300 | -0.45(-2.69%) |
Nov 07, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | +0.50(+3.08%) |
Nov 04, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | +0.05(+0.31%) |
Nov 03, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 120 | +0.35(+2.21%) |
Nov 02, 2005 | 15.85 | 16.25 | 15.65 | 15.85 | 4,102 | -0.75(-4.52%) |
Nov 01, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | +0.75(+4.73%) |
Oct 31, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 465 | -0.20(-1.25%) |
Oct 26, 2005 | 16.05 | 16.30 | 16.05 | 16.05 | 750 | -0.05(-0.31%) |
Oct 25, 2005 | 16.10 | 16.55 | 16.10 | 16.10 | 696 | +0.15(+0.94%) |
Oct 24, 2005 | 15.95 | 16.05 | 15.85 | 15.95 | 7,506 | +0.20(+1.27%) |
Oct 21, 2005 | 15.75 | 16.25 | 15.75 | 15.75 | 8,175 | -0.30(-1.87%) |
Oct 20, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 16.05 | 16.05 | 15.85 | 16.05 | 603 | -0.30(-1.83%) |
Oct 18, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 | -0.25(-1.51%) |
Oct 14, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 1,800 | -0.10(-0.60%) |
Oct 13, 2005 | 16.60 | 16.70 | 16.70 | 16.70 | 200 | +0.10(+0.60%) |
Oct 12, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 300 | +0.40(+2.47%) |
Oct 11, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 16.25 | 16.20 | 16.20 | 16.20 | 400 | -0.05(-0.31%) |
Oct 07, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.31%) |
Oct 05, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 16.30 | 16.30 | 16.30 | 100 | +0.15(+0.93%) | |
Sep 29, 2005 | 16.35 | 16.15 | 16.15 | 932 | -0.30(-1.82%) | |
Sep 28, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 380 | -0.55(-3.24%) |
Sep 27, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 310 | +0.35(+2.10%) |
Sep 26, 2005 | 16.65 | 16.65 | 16.35 | 16.65 | 2,139 | +0.55(+3.42%) |
Sep 23, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 289 | +0.10(+0.63%) |
Sep 22, 2005 | 16.00 | 16.85 | 16.00 | 16.00 | 2,394 | -0.70(-4.19%) |
Sep 21, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | +0.30(+1.83%) |
Sep 19, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 135 | -0.50(-2.96%) |
Sep 16, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 200 | +0.40(+2.42%) |
Sep 15, 2005 | 16.50 | 16.95 | 16.50 | 16.50 | 390 | +0.05(+0.30%) |
Sep 14, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 685 | -0.05(-0.30%) |
Sep 13, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.35(-2.08%) |
Sep 09, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.45(+2.74%) |
Sep 08, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 1,000 | +0.20(+1.23%) |
Sep 06, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 3,000 | -0.40(-2.41%) |