Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.66 | 29.66 | 29.12 | 29.12 | 600 | -0.23(-0.77%) |
Nov 29, 2005 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | -0.70(-2.33%) |
Nov 25, 2005 | 30.05 | 30.05 | 30.05 | 30.05 | 400 | +0.14(+0.47%) |
Nov 23, 2005 | 29.62 | 29.91 | 29.62 | 29.91 | 800 | +0.41(+1.39%) |
Nov 22, 2005 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 29.00 | 29.50 | 29.00 | 29.50 | 800 | +0.00(+0.00%) |
Nov 18, 2005 | 29.00 | 29.50 | 29.00 | 29.50 | 600 | +0.82(+2.88%) |
Nov 17, 2005 | 28.25 | 28.68 | 28.25 | 28.68 | 1,400 | +0.80(+2.87%) |
Nov 16, 2005 | 27.38 | 27.88 | 27.38 | 27.88 | 1,200 | +0.62(+2.29%) |
Nov 15, 2005 | 28.50 | 27.75 | 27.25 | 27.25 | 1,400 | -0.75(-2.68%) |
Nov 14, 2005 | 28.75 | 28.75 | 28.00 | 28.00 | 1,400 | -0.82(-2.86%) |
Nov 11, 2005 | 28.62 | 28.82 | 28.55 | 28.82 | 3,200 | +0.07(+0.26%) |
Nov 10, 2005 | 28.50 | 28.75 | 28.12 | 28.75 | 2,800 | +0.25(+0.88%) |
Nov 09, 2005 | 28.38 | 28.50 | 28.38 | 28.50 | 18,800 | +0.50(+1.79%) |
Nov 08, 2005 | 28.00 | 28.00 | 28.00 | 28.00 | 600 | +0.25(+0.88%) |
Nov 07, 2005 | 28.00 | 28.25 | 27.75 | 27.75 | 1,400 | -0.37(-1.32%) |
Nov 04, 2005 | 28.25 | 28.25 | 28.12 | 28.12 | 1,800 | -0.12(-0.44%) |
Nov 03, 2005 | 28.50 | 28.50 | 28.25 | 28.25 | 1,000 | -0.50(-1.74%) |
Nov 02, 2005 | 28.50 | 28.75 | 28.12 | 28.75 | 6,600 | +0.25(+0.89%) |
Nov 01, 2005 | 28.75 | 28.75 | 28.50 | 28.50 | 3,000 | -0.25(-0.89%) |
Oct 31, 2005 | 57.50 | 29.00 | 28.75 | 28.75 | 11,200 | +0.00(+0.00%) |
Oct 28, 2005 | 27.93 | 28.75 | 27.48 | 28.75 | 3,600 | +0.73(+2.59%) |
Oct 27, 2005 | 28.35 | 28.35 | 28.02 | 28.02 | 600 | +0.15(+0.54%) |
Oct 26, 2005 | 27.88 | 27.88 | 27.88 | 27.88 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 28.50 | 28.50 | 27.88 | 27.88 | 5,200 | -0.62(-2.19%) |
Oct 24, 2005 | 28.80 | 28.80 | 27.52 | 28.50 | 6,000 | +0.25(+0.88%) |
Oct 21, 2005 | 28.00 | 28.25 | 27.15 | 28.25 | 4,800 | +0.25(+0.89%) |
Oct 20, 2005 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 28.00 | 28.00 | 27.65 | 28.00 | 4,000 | +0.00(+0.02%) |
Oct 18, 2005 | 28.00 | 28.00 | 28.00 | 28.00 | 200 | -0.00(-0.02%) |
Oct 17, 2005 | 28.25 | 28.38 | 27.75 | 28.00 | 2,000 | -0.75(-2.61%) |
Oct 14, 2005 | 27.66 | 28.75 | 27.66 | 28.75 | 2,000 | +1.12(+4.07%) |
Oct 13, 2005 | 27.40 | 27.62 | 27.40 | 27.62 | 4,400 | -0.15(-0.54%) |
Oct 12, 2005 | 27.88 | 27.88 | 27.64 | 27.77 | 1,400 | -0.52(-1.84%) |
Oct 11, 2005 | 28.30 | 28.30 | 28.30 | 28.30 | 200 | +0.20(+0.71%) |
Oct 10, 2005 | 28.54 | 28.54 | 28.09 | 28.09 | 1,800 | -0.51(-1.78%) |
Oct 07, 2005 | 28.40 | 28.61 | 28.40 | 28.61 | 600 | +0.58(+2.07%) |
Oct 06, 2005 | 28.02 | 28.02 | 28.02 | 28.02 | 200 | +0.02(+0.09%) |
Oct 05, 2005 | 28.94 | 28.94 | 28.00 | 28.00 | 7,000 | -1.07(-3.66%) |
Oct 04, 2005 | 29.07 | 29.07 | 29.07 | 29.07 | 200 | -0.18(-0.63%) |
Oct 03, 2005 | 28.90 | 29.25 | 28.90 | 29.25 | 1,200 | +0.46(+1.62%) |
Sep 30, 2005 | 28.25 | 28.79 | 28.12 | 28.79 | 800 | +0.54(+1.89%) |
Sep 29, 2005 | 28.25 | 28.25 | 28.25 | 28.25 | 400 | +0.00(+0.00%) |
Sep 28, 2005 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 28.25 | 28.25 | 28.25 | 28.25 | 800 | +0.00(+0.00%) |
Sep 26, 2005 | 28.25 | 28.25 | 28.25 | 28.25 | 400 | +0.00(+0.00%) |
Sep 23, 2005 | 28.25 | 28.25 | 27.67 | 28.25 | 600 | +0.00(+0.00%) |
Sep 22, 2005 | 28.25 | 28.30 | 28.25 | 28.25 | 4,600 | -0.25(-0.88%) |
Sep 21, 2005 | 28.82 | 28.82 | 28.50 | 28.50 | 1,000 | -0.45(-1.55%) |
Sep 20, 2005 | 28.77 | 29.09 | 28.68 | 28.95 | 2,800 | -0.05(-0.17%) |
Sep 19, 2005 | 29.00 | 29.00 | 29.00 | 29.00 | 400 | +0.25(+0.87%) |
Sep 16, 2005 | 28.70 | 28.75 | 28.70 | 28.75 | 600 | +0.20(+0.70%) |
Sep 15, 2005 | 28.38 | 28.70 | 28.38 | 28.55 | 1,200 | +0.05(+0.18%) |
Sep 14, 2005 | 29.49 | 29.50 | 28.50 | 28.50 | 4,800 | -0.86(-2.95%) |
Sep 13, 2005 | 29.25 | 29.47 | 29.10 | 29.36 | 2,400 | +0.11(+0.39%) |
Sep 12, 2005 | 28.35 | 29.25 | 28.35 | 29.25 | 1,600 | +0.90(+3.17%) |
Sep 09, 2005 | 28.32 | 28.35 | 28.32 | 28.35 | 400 | +0.18(+0.62%) |
Sep 08, 2005 | 28.20 | 28.20 | 28.18 | 28.18 | 1,400 | +0.22(+0.79%) |
Sep 07, 2005 | 28.11 | 28.20 | 27.95 | 27.95 | 6,200 | -0.24(-0.85%) |
Sep 06, 2005 | 28.25 | 28.25 | 28.10 | 28.20 | 4,200 | -0.30(-1.07%) |
Sep 02, 2005 | 28.20 | 28.50 | 28.20 | 28.50 | 2,200 | +0.20(+0.71%) |