Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.25 | 16.50 | 16.00 | 16.10 | 15,563 | +0.35(+2.22%) |
Dec 29, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 16.25 | 16.85 | 15.75 | 15.75 | 8,745 | -0.85(-5.12%) |
Dec 23, 2005 | 16.35 | 16.60 | 16.35 | 16.60 | 600 | +0.00(+0.00%) |
Dec 22, 2005 | 16.60 | 16.60 | 16.30 | 16.60 | 979 | +0.65(+4.08%) |
Dec 21, 2005 | 15.45 | 16.30 | 15.45 | 15.95 | 12,863 | -0.05(-0.31%) |
Dec 20, 2005 | 15.45 | 16.04 | 15.45 | 16.00 | 2,950 | +0.00(+0.00%) |
Dec 19, 2005 | 15.90 | 16.04 | 15.45 | 16.00 | 3,980 | +0.55(+3.56%) |
Dec 16, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 600 | -0.45(-2.83%) |
Dec 15, 2005 | 15.80 | 15.90 | 15.45 | 15.90 | 3,009 | +0.65(+4.26%) |
Dec 14, 2005 | 15.50 | 15.50 | 15.20 | 15.25 | 9,500 | -0.55(-3.48%) |
Dec 13, 2005 | 16.05 | 16.05 | 15.80 | 15.80 | 4,912 | +0.30(+1.94%) |
Dec 12, 2005 | 16.00 | 16.05 | 15.50 | 15.50 | 1,648 | -0.50(-3.12%) |
Dec 09, 2005 | 15.25 | 16.00 | 15.00 | 16.00 | 4,034 | +0.75(+4.92%) |
Dec 08, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 12,500 | +0.00(+0.00%) |
Dec 07, 2005 | 15.75 | 15.75 | 15.25 | 15.25 | 1,656 | +0.50(+3.39%) |
Dec 06, 2005 | 15.26 | 15.27 | 14.50 | 14.75 | 6,739 | -0.51(-3.34%) |
Dec 05, 2005 | 15.26 | 15.26 | 15.26 | 15.26 | 170 | +0.00(+0.00%) |
Dec 02, 2005 | 15.35 | 15.35 | 15.26 | 15.26 | 14,750 | -0.07(-0.46%) |
Dec 01, 2005 | 15.00 | 15.33 | 15.00 | 15.33 | 11,119 | -0.57(-3.58%) |
Nov 30, 2005 | 16.00 | 16.00 | 15.90 | 15.90 | 2,656 | +0.90(+6.00%) |
Nov 29, 2005 | 16.00 | 16.00 | 14.97 | 15.00 | 37,350 | +0.00(+0.00%) |
Nov 28, 2005 | 16.00 | 16.00 | 14.97 | 15.00 | 800 | +0.00(+0.00%) |
Nov 25, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 6,004 | -0.25(-1.64%) |
Nov 22, 2005 | 15.00 | 15.25 | 15.00 | 15.25 | 22,418 | +0.25(+1.67%) |
Nov 21, 2005 | 16.00 | 16.00 | 15.00 | 15.00 | 4,300 | -1.00(-6.25%) |
Nov 18, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 700 | +0.40(+2.56%) |
Nov 17, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 600 | +0.60(+4.00%) |
Nov 16, 2005 | 15.65 | 15.65 | 15.00 | 15.00 | 1,500 | -0.60(-3.85%) |
Nov 15, 2005 | 16.00 | 16.00 | 15.60 | 15.60 | 9,622 | +0.47(+3.14%) |
Nov 14, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 300 | +0.00(+0.00%) |
Nov 11, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 816 | +0.12(+0.83%) |
Nov 10, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 15.00 | 15.20 | 15.00 | 15.00 | 18,361 | -0.25(-1.64%) |
Nov 08, 2005 | 15.60 | 15.75 | 15.25 | 15.25 | 1,700 | +0.25(+1.67%) |
Nov 07, 2005 | 15.50 | 16.00 | 15.00 | 15.00 | 56,123 | -0.70(-4.46%) |
Nov 04, 2005 | 16.20 | 16.40 | 15.70 | 15.70 | 1,622 | -0.55(-3.38%) |
Nov 03, 2005 | 16.20 | 16.50 | 16.20 | 16.25 | 1,575 | -0.25(-1.52%) |
Nov 02, 2005 | 16.45 | 17.90 | 16.40 | 16.50 | 8,500 | +0.25(+1.54%) |
Nov 01, 2005 | 15.40 | 16.45 | 15.40 | 16.25 | 8,850 | +1.25(+8.33%) |
Oct 31, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 27,500 | +0.00(+0.00%) |
Oct 28, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 14.95 | 15.10 | 14.95 | 15.00 | 48,200 | +0.00(+0.00%) |
Oct 26, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 15.20 | 15.25 | 14.95 | 15.00 | 16,820 | -0.20(-1.32%) |
Oct 24, 2005 | 15.20 | 15.60 | 15.20 | 15.20 | 9,105 | -0.25(-1.62%) |
Oct 21, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 386 | -0.05(-0.32%) |
Oct 19, 2005 | 15.25 | 15.50 | 15.25 | 15.50 | 5,500 | +0.25(+1.64%) |
Oct 18, 2005 | 16.00 | 16.50 | 15.20 | 15.25 | 21,196 | -0.20(-1.29%) |
Oct 17, 2005 | 15.45 | 15.45 | 15.40 | 15.45 | 8,714 | -0.05(-0.32%) |
Oct 14, 2005 | 16.25 | 16.25 | 15.40 | 15.50 | 17,400 | -1.07(-6.46%) |
Oct 13, 2005 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 15.00 | 16.57 | 15.00 | 16.57 | 33,923 | +1.57(+10.47%) |
Oct 11, 2005 | 14.95 | 15.00 | 14.95 | 15.00 | 20,020 | +0.25(+1.69%) |
Oct 10, 2005 | 14.98 | 14.98 | 14.75 | 14.75 | 350 | -0.25(-1.67%) |
Oct 07, 2005 | 15.30 | 15.35 | 14.90 | 15.00 | 17,220 | -0.30(-1.96%) |
Oct 06, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 200 | +0.00(+0.00%) |
Oct 05, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 315 | -0.20(-1.29%) |
Oct 04, 2005 | 15.50 | 15.50 | 15.00 | 15.50 | 1,400 | +0.00(+0.00%) |