Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.00 | 17.75 | 17.00 | 17.75 | 1,900 | +0.52(+3.02%) |
Nov 29, 2005 | 17.23 | 17.23 | 17.23 | 17.23 | 1,000 | +0.13(+0.76%) |
Nov 28, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 1,400 | +0.25(+1.48%) |
Nov 25, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | -0.25(-1.46%) |
Nov 21, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 3,800 | +0.10(+0.59%) |
Nov 18, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | -0.15(-0.87%) |
Nov 16, 2005 | 17.40 | 17.40 | 17.15 | 17.15 | 400 | -0.50(-2.83%) |
Nov 15, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 200 | -0.25(-1.40%) |
Nov 11, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | +0.15(+0.85%) |
Nov 10, 2005 | 18.00 | 18.00 | 17.75 | 17.75 | 700 | -0.51(-2.79%) |
Nov 09, 2005 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 18.50 | 18.50 | 18.26 | 18.26 | 1,900 | -0.50(-2.67%) |
Nov 07, 2005 | 19.75 | 19.75 | 18.76 | 18.76 | 2,700 | -0.94(-4.77%) |
Nov 04, 2005 | 19.75 | 19.75 | 19.70 | 19.70 | 400 | -0.05(-0.25%) |
Nov 03, 2005 | 19.60 | 19.75 | 19.60 | 19.75 | 400 | +0.15(+0.77%) |
Nov 02, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 200 | +0.15(+0.77%) |
Nov 01, 2005 | 19.45 | 19.55 | 19.31 | 19.45 | 1,100 | +0.00(+0.00%) |
Oct 31, 2005 | 19.35 | 19.45 | 19.35 | 19.45 | 200 | +0.10(+0.52%) |
Oct 28, 2005 | 19.25 | 19.50 | 19.25 | 19.35 | 1,000 | +0.10(+0.52%) |
Oct 27, 2005 | 18.85 | 19.25 | 18.85 | 19.25 | 1,000 | +0.50(+2.67%) |
Oct 26, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 300 | +0.10(+0.54%) |
Oct 25, 2005 | 18.55 | 18.65 | 18.55 | 18.65 | 800 | +0.20(+1.08%) |
Oct 24, 2005 | 18.25 | 18.45 | 18.25 | 18.45 | 1,100 | +0.29(+1.60%) |
Oct 21, 2005 | 18.90 | 18.90 | 18.15 | 18.16 | 1,500 | -0.99(-5.17%) |
Oct 20, 2005 | 19.40 | 19.40 | 19.15 | 19.15 | 700 | -0.25(-1.29%) |
Oct 19, 2005 | 19.50 | 19.50 | 19.40 | 19.40 | 700 | -0.20(-1.02%) |
Oct 18, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 19.85 | 19.85 | 19.60 | 19.60 | 600 | -0.50(-2.49%) |
Oct 12, 2005 | 20.60 | 20.60 | 20.10 | 20.10 | 1,000 | -0.75(-3.60%) |
Oct 11, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 21.00 | 21.00 | 20.85 | 20.85 | 300 | -0.40(-1.88%) |
Oct 04, 2005 | 21.15 | 21.25 | 21.15 | 21.25 | 400 | -0.15(-0.70%) |
Oct 03, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | +0.00(+0.00%) |
Sep 28, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -0.15(-0.70%) |
Sep 26, 2005 | 21.55 | 21.55 | 21.55 | 21.55 | 300 | +0.15(+0.70%) |
Sep 23, 2005 | 21.40 | 21.40 | 21.35 | 21.40 | 200 | -0.20(-0.93%) |
Sep 22, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 300 | -0.25(-1.14%) |
Sep 19, 2005 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | +0.25(+1.16%) |
Sep 15, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 22.00 | 22.30 | 21.60 | 21.60 | 6,900 | -0.35(-1.59%) |
Sep 09, 2005 | 21.75 | 22.15 | 21.75 | 21.95 | 2,400 | +0.20(+0.92%) |
Sep 08, 2005 | 21.50 | 21.75 | 21.50 | 21.75 | 1,500 | +0.25(+1.16%) |
Sep 07, 2005 | 21.25 | 21.50 | 21.25 | 21.50 | 800 | +0.40(+1.90%) |
Sep 06, 2005 | 20.70 | 21.10 | 20.70 | 21.10 | 1,200 | +0.35(+1.69%) |
Sep 02, 2005 | 21.00 | 21.00 | 20.60 | 20.75 | 5,400 | -0.07(-0.34%) |