Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +0.05(+0.28%) |
Dec 29, 2005 | 17.95 | 17.95 | 17.85 | 17.95 | 1,632 | -0.55(-2.97%) |
Dec 28, 2005 | 18.50 | 18.50 | 18.00 | 18.50 | 4,424 | +0.75(+4.23%) |
Dec 23, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 315 | +0.15(+0.85%) |
Dec 22, 2005 | 18.15 | 17.60 | 17.60 | 17.60 | 105 | -0.55(-3.03%) |
Dec 21, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 18.15 | 18.20 | 17.95 | 18.15 | 8,175 | +0.50(+2.83%) |
Dec 15, 2005 | 17.65 | 18.00 | 17.60 | 17.65 | 1,778 | -0.35(-1.94%) |
Dec 14, 2005 | 18.00 | 18.05 | 18.00 | 18.00 | 500 | -0.05(-0.28%) |
Dec 13, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 974 | +0.55(+3.14%) |
Dec 12, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 17.50 | 17.85 | 17.50 | 17.50 | 1,466 | -0.10(-0.57%) |
Dec 08, 2005 | 17.60 | 17.70 | 17.60 | 17.60 | 11,000 | +0.30(+1.73%) |
Dec 07, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 600 | -0.25(-1.42%) |
Dec 06, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 600 | +0.30(+1.74%) |
Dec 05, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 1,012 | -0.25(-1.43%) |
Dec 02, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 10,000 | -0.10(-0.57%) |
Dec 01, 2005 | 16.95 | 17.60 | 17.10 | 17.60 | 32,100 | +0.65(+3.83%) |
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%) |