Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.00 | 20.20 | 20.00 | 20.00 | 1,100 | -0.00(-0.00%) |
Dec 29, 2005 | 20.40 | 20.40 | 20.00 | 20.00 | 800 | -0.72(-3.47%) |
Dec 28, 2005 | 20.72 | 20.72 | 20.70 | 20.72 | 3,400 | -0.28(-1.33%) |
Dec 23, 2005 | 21.07 | 21.07 | 21.00 | 21.00 | 1,700 | -0.35(-1.64%) |
Dec 22, 2005 | 21.60 | 21.60 | 21.35 | 21.35 | 5,000 | -0.40(-1.84%) |
Dec 21, 2005 | 21.90 | 21.90 | 21.75 | 21.75 | 4,300 | -0.35(-1.58%) |
Dec 20, 2005 | 22.10 | 22.15 | 22.10 | 22.10 | 7,300 | -0.15(-0.67%) |
Dec 19, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 1,000 | +0.15(+0.68%) |
Dec 15, 2005 | 22.10 | 22.10 | 22.10 | 22.10 | 300 | -0.20(-0.90%) |
Dec 14, 2005 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 22.30 | 22.30 | 22.30 | 22.30 | 100 | -0.10(-0.45%) |
Dec 12, 2005 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | +0.00(+0.00%) |
Dec 09, 2005 | 22.23 | 22.40 | 22.23 | 22.40 | 400 | -0.08(-0.36%) |
Dec 08, 2005 | 22.45 | 22.48 | 22.45 | 22.48 | 400 | +0.48(+2.18%) |
Dec 07, 2005 | 22.25 | 22.25 | 22.00 | 22.00 | 3,000 | -0.50(-2.22%) |
Dec 06, 2005 | 22.57 | 22.57 | 22.25 | 22.50 | 2,500 | -0.05(-0.22%) |
Dec 05, 2005 | 22.55 | 22.55 | 22.25 | 22.55 | 1,400 | +0.30(+1.34%) |
Dec 02, 2005 | 22.56 | 22.56 | 22.00 | 22.25 | 3,100 | -0.50(-2.19%) |
Dec 01, 2005 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | -0.25(-1.09%) |
Nov 28, 2005 | 23.50 | 23.75 | 23.00 | 23.00 | 1,700 | -0.30(-1.29%) |
Nov 25, 2005 | 23.25 | 23.50 | 23.25 | 23.30 | 900 | +0.30(+1.30%) |
Nov 23, 2005 | 22.80 | 23.00 | 22.70 | 23.00 | 900 | +0.75(+3.37%) |
Nov 22, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 1,000 | -0.00(-0.00%) |
Nov 21, 2005 | 22.65 | 22.65 | 22.25 | 22.25 | 1,200 | -0.65(-2.84%) |
Nov 18, 2005 | 22.75 | 22.90 | 22.75 | 22.90 | 800 | -0.10(-0.43%) |
Nov 17, 2005 | 23.20 | 23.20 | 23.00 | 23.00 | 400 | -0.20(-0.86%) |
Nov 16, 2005 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 23.25 | 23.25 | 23.20 | 23.20 | 500 | -0.14(-0.60%) |
Nov 14, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 200 | -0.26(-1.10%) |
Nov 11, 2005 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 23.50 | 23.60 | 23.35 | 23.60 | 1,800 | -0.15(-0.63%) |
Nov 09, 2005 | 24.25 | 24.25 | 23.75 | 23.75 | 900 | -0.25(-1.04%) |
Nov 08, 2005 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.25(+1.05%) |
Nov 07, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.00(+0.00%) |
Oct 28, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -0.15(-0.63%) |
Oct 25, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | +0.00(+0.00%) |
Oct 21, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | +0.00(+0.00%) |
Oct 12, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | +0.25(+1.06%) |
Oct 11, 2005 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 23.65 | 23.65 | 23.65 | 23.65 | 100 | -0.25(-1.05%) |
Oct 07, 2005 | 24.15 | 24.15 | 23.90 | 23.90 | 600 | -0.40(-1.65%) |
Oct 06, 2005 | 24.05 | 24.30 | 24.05 | 24.30 | 200 | -0.07(-0.29%) |
Oct 05, 2005 | 24.37 | 24.37 | 24.37 | 24.37 | 100 | +0.32(+1.33%) |
Oct 04, 2005 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | -0.25(-1.03%) |