Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.00 | 16.00 | 15.99 | 15.99 | 1,400 | +0.07(+0.44%) |
Nov 29, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 1,000 | +0.12(+0.76%) |
Nov 28, 2005 | 16.05 | 16.05 | 15.80 | 15.80 | 3,700 | -0.25(-1.56%) |
Nov 25, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | +0.05(+0.31%) |
Nov 23, 2005 | 15.90 | 16.00 | 15.72 | 16.00 | 2,800 | +0.01(+0.06%) |
Nov 22, 2005 | 15.89 | 15.99 | 15.88 | 15.99 | 3,000 | +0.08(+0.50%) |
Nov 21, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 16.10 | 16.10 | 15.91 | 15.91 | 3,300 | -0.06(-0.38%) |
Nov 17, 2005 | 15.93 | 15.97 | 15.93 | 15.97 | 1,100 | +0.04(+0.25%) |
Nov 16, 2005 | 15.92 | 15.93 | 15.92 | 15.93 | 500 | +0.08(+0.50%) |
Nov 15, 2005 | 16.12 | 16.22 | 15.85 | 15.85 | 6,000 | -0.36(-2.22%) |
Nov 14, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 1,200 | +0.05(+0.31%) |
Nov 11, 2005 | 16.32 | 16.32 | 16.00 | 16.16 | 7,300 | -0.34(-2.06%) |
Nov 10, 2005 | 16.43 | 16.50 | 16.28 | 16.50 | 2,600 | +0.07(+0.43%) |
Nov 09, 2005 | 16.44 | 16.44 | 16.43 | 16.43 | 300 | -0.15(-0.90%) |
Nov 08, 2005 | 16.55 | 16.58 | 16.55 | 16.58 | 1,200 | +0.16(+0.97%) |
Nov 07, 2005 | 16.75 | 16.75 | 16.42 | 16.42 | 2,000 | -0.38(-2.26%) |
Nov 04, 2005 | 16.77 | 16.90 | 16.77 | 16.80 | 1,200 | -0.39(-2.27%) |
Nov 03, 2005 | 16.96 | 17.19 | 16.88 | 17.19 | 3,800 | +0.19(+1.12%) |
Nov 02, 2005 | 16.92 | 17.00 | 16.92 | 17.00 | 2,300 | +0.12(+0.71%) |
Nov 01, 2005 | 16.85 | 16.88 | 16.85 | 16.88 | 2,800 | +0.18(+1.08%) |
Oct 31, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 400 | +0.10(+0.60%) |
Oct 28, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 500 | +0.04(+0.24%) |
Oct 27, 2005 | 16.90 | 16.94 | 16.55 | 16.56 | 7,500 | -0.35(-2.07%) |
Oct 26, 2005 | 17.00 | 17.00 | 16.91 | 16.91 | 6,800 | -0.05(-0.29%) |
Oct 25, 2005 | 17.05 | 17.05 | 16.96 | 16.96 | 800 | -0.17(-0.99%) |
Oct 24, 2005 | 17.13 | 17.13 | 17.13 | 17.13 | 100 | +0.00(+0.00%) |
Oct 21, 2005 | 17.13 | 17.13 | 17.13 | 17.13 | 200 | +0.00(+0.00%) |
Oct 20, 2005 | 17.13 | 17.13 | 17.13 | 17.13 | 200 | -0.02(-0.12%) |
Oct 19, 2005 | 17.00 | 17.16 | 17.00 | 17.15 | 3,500 | +0.23(+1.36%) |
Oct 18, 2005 | 16.93 | 16.94 | 16.90 | 16.92 | 6,000 | -0.02(-0.12%) |
Oct 17, 2005 | 17.02 | 17.02 | 16.94 | 16.94 | 2,000 | -0.06(-0.35%) |
Oct 14, 2005 | 16.90 | 17.00 | 16.82 | 17.00 | 3,800 | +0.09(+0.53%) |
Oct 13, 2005 | 17.40 | 17.40 | 16.91 | 16.91 | 4,700 | -0.50(-2.87%) |
Oct 12, 2005 | 17.60 | 17.60 | 17.41 | 17.41 | 1,500 | -0.24(-1.36%) |
Oct 11, 2005 | 17.82 | 17.84 | 17.50 | 17.65 | 3,900 | -0.17(-0.95%) |
Oct 10, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 500 | -0.03(-0.17%) |
Oct 07, 2005 | 17.75 | 18.00 | 17.75 | 17.85 | 6,500 | +0.11(+0.62%) |
Oct 06, 2005 | 17.70 | 17.75 | 17.70 | 17.74 | 600 | -0.01(-0.06%) |
Oct 05, 2005 | 17.85 | 17.90 | 17.55 | 17.75 | 6,000 | +0.08(+0.45%) |
Oct 04, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.18(+1.03%) |
Oct 03, 2005 | 17.37 | 17.50 | 17.37 | 17.49 | 1,500 | +0.14(+0.81%) |
Sep 30, 2005 | 17.35 | 17.35 | 17.35 | 17.35 | 400 | +0.04(+0.23%) |
Sep 29, 2005 | 17.35 | 17.35 | 16.85 | 17.31 | 8,800 | +0.05(+0.29%) |
Sep 28, 2005 | 17.30 | 17.30 | 17.26 | 17.26 | 1,500 | +0.11(+0.64%) |
Sep 27, 2005 | 17.70 | 17.70 | 17.15 | 17.15 | 7,700 | -0.60(-3.38%) |
Sep 26, 2005 | 17.65 | 17.75 | 17.64 | 17.75 | 2,800 | +0.05(+0.28%) |
Sep 23, 2005 | 17.70 | 17.70 | 17.31 | 17.70 | 5,500 | +0.39(+2.25%) |
Sep 22, 2005 | 17.59 | 17.59 | 17.31 | 17.31 | 2,400 | -0.24(-1.37%) |
Sep 21, 2005 | 17.83 | 17.83 | 17.50 | 17.55 | 4,400 | -0.28(-1.57%) |
Sep 20, 2005 | 18.24 | 18.72 | 17.83 | 17.83 | 14,600 | -0.29(-1.60%) |
Sep 19, 2005 | 17.85 | 18.12 | 17.80 | 18.12 | 4,100 | +0.27(+1.51%) |
Sep 16, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 17.70 | 18.00 | 17.70 | 17.85 | 5,600 | -0.02(-0.11%) |
Sep 13, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 17.55 | 17.89 | 17.55 | 17.87 | 4,000 | +0.31(+1.77%) |
Sep 08, 2005 | 17.27 | 17.56 | 17.27 | 17.56 | 4,900 | +0.41(+2.39%) |
Sep 07, 2005 | 17.15 | 17.15 | 17.00 | 17.15 | 4,700 | -0.09(-0.52%) |
Sep 06, 2005 | 17.25 | 17.25 | 17.16 | 17.24 | 1,600 | -0.01(-0.06%) |
Sep 02, 2005 | 17.17 | 17.27 | 17.17 | 17.25 | 3,300 | +0.15(+0.88%) |