Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.75 | 10.75 | 10.50 | 10.73 | 4,050 | -0.02(-0.19%) |
Oct 28, 2005 | 10.75 | 10.82 | 10.74 | 10.75 | 14,900 | +0.36(+3.46%) |
Oct 27, 2005 | 10.74 | 10.74 | 10.08 | 10.39 | 5,167 | -0.38(-3.53%) |
Oct 26, 2005 | 10.88 | 10.88 | 10.61 | 10.77 | 7,100 | +0.15(+1.41%) |
Oct 25, 2005 | 10.15 | 11.25 | 10.15 | 10.62 | 10,700 | +0.12(+1.14%) |
Oct 24, 2005 | 9.780 | 10.70 | 9.780 | 10.50 | 750 | +0.00(+0.00%) |
Oct 21, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 10.80 | 10.80 | 10.31 | 10.50 | 12,800 | -0.16(-1.50%) |
Oct 19, 2005 | 10.00 | 10.66 | 10.00 | 10.66 | 3,500 | +0.16(+1.52%) |
Oct 18, 2005 | 10.65 | 10.65 | 10.50 | 10.50 | 1,100 | -0.15(-1.41%) |
Oct 17, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 10.71 | 10.71 | 10.65 | 10.65 | 700 | -0.44(-3.97%) |
Oct 13, 2005 | 11.03 | 11.09 | 10.62 | 11.09 | 360 | +0.46(+4.33%) |
Oct 12, 2005 | 11.11 | 11.05 | 10.60 | 10.63 | 2,900 | -0.22(-2.03%) |
Oct 11, 2005 | 10.95 | 10.95 | 10.85 | 10.85 | 300 | +0.00(+0.00%) |
Oct 10, 2005 | 11.00 | 11.00 | 10.12 | 10.85 | 5,900 | +0.00(+0.00%) |
Oct 07, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 11.25 | 11.25 | 10.85 | 10.85 | 166 | +0.00(+0.00%) |
Oct 04, 2005 | 11.00 | 11.00 | 10.85 | 10.85 | 2,100 | -0.40(-3.56%) |
Oct 03, 2005 | 11.00 | 11.25 | 11.00 | 11.25 | 1,150 | +0.06(+0.55%) |
Sep 30, 2005 | 10.90 | 11.19 | 10.90 | 11.19 | 1,898 | +0.28(+2.56%) |
Sep 29, 2005 | 10.75 | 11.10 | 10.75 | 10.91 | 925 | +0.16(+1.49%) |
Sep 28, 2005 | 10.61 | 10.75 | 10.61 | 10.75 | 300 | -0.25(-2.27%) |
Sep 27, 2005 | 10.71 | 11.00 | 10.71 | 11.00 | 350 | +0.00(+0.00%) |
Sep 26, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.15(+1.38%) |
Sep 22, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 1,050 | -0.40(-3.56%) |
Sep 21, 2005 | 11.00 | 11.25 | 11.00 | 11.25 | 3,000 | +0.25(+2.27%) |
Sep 20, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.01(-0.09%) |
Sep 19, 2005 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 11.01 | 11.04 | 11.01 | 11.01 | 600 | -0.24(-2.13%) |
Sep 15, 2005 | 11.01 | 11.25 | 11.01 | 11.25 | 2,200 | +0.24(+2.18%) |
Sep 14, 2005 | 11.00 | 11.01 | 11.00 | 11.01 | 2,000 | -0.38(-3.34%) |
Sep 13, 2005 | 11.39 | 11.39 | 11.39 | 11.39 | 134 | +0.09(+0.80%) |
Sep 12, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 11.08 | 11.30 | 11.07 | 11.30 | 4,250 | +0.10(+0.89%) |
Sep 08, 2005 | 11.20 | 11.20 | 11.03 | 11.20 | 2,550 | +0.03(+0.27%) |
Sep 07, 2005 | 11.00 | 11.33 | 11.00 | 11.17 | 10,552 | -0.09(-0.80%) |
Sep 06, 2005 | 10.90 | 11.41 | 10.90 | 11.26 | 3,800 | +0.26(+2.36%) |
Sep 02, 2005 | 11.00 | 11.00 | 10.99 | 11.00 | 15,871 | +0.10(+0.92%) |
Sep 01, 2005 | 10.76 | 10.90 | 10.68 | 10.90 | 2,400 | -0.10(-0.91%) |
Aug 31, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 165 | +0.22(+2.04%) |
Aug 30, 2005 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 10.90 | 10.90 | 10.78 | 10.78 | 4,100 | -0.09(-0.83%) |
Aug 26, 2005 | 10.77 | 10.91 | 10.77 | 10.87 | 2,800 | -0.04(-0.37%) |
Aug 25, 2005 | 11.00 | 11.00 | 10.80 | 10.91 | 14,860 | -0.09(-0.82%) |
Aug 24, 2005 | 10.99 | 11.00 | 10.94 | 11.00 | 1,000 | +0.01(+0.09%) |
Aug 23, 2005 | 10.50 | 10.99 | 10.50 | 10.99 | 840 | -0.01(-0.09%) |
Aug 22, 2005 | 11.10 | 11.10 | 10.91 | 11.00 | 13,600 | +0.09(+0.82%) |
Aug 19, 2005 | 10.99 | 11.07 | 10.91 | 10.91 | 5,170 | -0.05(-0.46%) |
Aug 18, 2005 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | +0.16(+1.48%) |
Aug 17, 2005 | 10.80 | 10.94 | 10.80 | 10.80 | 1,800 | +0.00(+0.00%) |
Aug 16, 2005 | 10.80 | 10.95 | 10.80 | 10.80 | 7,596 | -0.10(-0.92%) |
Aug 15, 2005 | 10.83 | 10.90 | 10.83 | 10.90 | 900 | -0.15(-1.36%) |
Aug 12, 2005 | 10.95 | 11.05 | 10.85 | 11.05 | 10,401 | +0.07(+0.64%) |
Aug 11, 2005 | 10.80 | 11.00 | 10.80 | 10.98 | 13,200 | +0.27(+2.54%) |
Aug 10, 2005 | 10.57 | 11.03 | 10.57 | 10.71 | 1,103 | +0.13(+1.21%) |
Aug 09, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 100 | -0.32(-2.94%) |
Aug 08, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | -0.10(-0.91%) |
Aug 05, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 10.75 | 11.00 | 10.75 | 11.00 | 5,615 | +0.37(+3.48%) |
Aug 03, 2005 | 11.64 | 11.64 | 10.63 | 10.63 | 300 | -0.67(-5.93%) |
Aug 02, 2005 | 11.40 | 11.42 | 11.30 | 11.30 | 4,200 | -0.11(-0.96%) |