Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 15.40 | 15.40 | 15.35 | 15.40 | 1,700 | -0.05(-0.32%) |
Dec 28, 2005 | 15.05 | 15.45 | 15.05 | 15.45 | 3,100 | +0.43(+2.86%) |
Dec 27, 2005 | 15.07 | 15.14 | 15.02 | 15.02 | 1,700 | -0.02(-0.13%) |
Dec 23, 2005 | 15.03 | 15.04 | 15.02 | 15.04 | 2,200 | -0.01(-0.07%) |
Dec 22, 2005 | 15.03 | 15.06 | 15.03 | 15.05 | 1,100 | +0.00(+0.00%) |
Dec 21, 2005 | 15.11 | 15.11 | 15.05 | 15.05 | 500 | -0.07(-0.46%) |
Dec 20, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 200 | +0.01(+0.07%) |
Dec 16, 2005 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 15.11 | 15.11 | 15.11 | 15.11 | 200 | -0.09(-0.59%) |
Dec 13, 2005 | 15.17 | 15.20 | 15.15 | 15.20 | 3,400 | +0.00(+0.00%) |
Dec 12, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 600 | -0.10(-0.65%) |
Dec 09, 2005 | 15.20 | 15.30 | 15.20 | 15.30 | 500 | +0.20(+1.32%) |
Dec 08, 2005 | 15.25 | 15.25 | 15.00 | 15.10 | 2,500 | -0.25(-1.63%) |
Dec 07, 2005 | 15.30 | 15.35 | 15.25 | 15.35 | 1,800 | +0.03(+0.20%) |
Dec 06, 2005 | 15.30 | 15.45 | 15.30 | 15.32 | 1,700 | +0.03(+0.20%) |
Dec 05, 2005 | 15.35 | 15.49 | 15.29 | 15.29 | 1,100 | +0.04(+0.26%) |
Dec 02, 2005 | 15.45 | 15.45 | 15.24 | 15.25 | 2,700 | -0.15(-0.97%) |
Dec 01, 2005 | 15.42 | 15.45 | 15.40 | 15.40 | 51,200 | +0.00(+0.00%) |
Nov 30, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 600 | -0.19(-1.22%) |
Nov 29, 2005 | 15.30 | 15.59 | 15.30 | 15.59 | 400 | +0.34(+2.23%) |
Nov 28, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | -0.05(-0.33%) |
Nov 25, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 15.35 | 15.43 | 15.30 | 15.30 | 1,000 | +0.01(+0.07%) |
Nov 22, 2005 | 15.30 | 15.30 | 15.29 | 15.29 | 600 | -0.11(-0.71%) |
Nov 21, 2005 | 15.39 | 15.40 | 15.35 | 15.40 | 1,400 | +0.16(+1.05%) |
Nov 18, 2005 | 15.24 | 15.30 | 15.24 | 15.24 | 1,000 | -0.01(-0.07%) |
Nov 17, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 15.05 | 15.25 | 15.05 | 15.25 | 1,200 | +0.20(+1.33%) |
Nov 14, 2005 | 15.10 | 15.10 | 15.05 | 15.05 | 900 | -0.19(-1.25%) |
Nov 11, 2005 | 15.24 | 15.24 | 15.24 | 15.24 | 1,000 | +0.13(+0.86%) |
Nov 10, 2005 | 15.10 | 15.11 | 15.10 | 15.11 | 200 | +0.00(+0.00%) |
Nov 09, 2005 | 15.11 | 15.11 | 15.11 | 15.11 | 5,400 | -0.04(-0.26%) |
Nov 08, 2005 | 15.15 | 15.15 | 15.15 | 15.15 | 200 | +0.00(+0.00%) |
Nov 07, 2005 | 15.10 | 15.15 | 15.10 | 15.15 | 300 | +0.05(+0.33%) |
Nov 04, 2005 | 15.10 | 15.10 | 15.05 | 15.10 | 2,100 | +0.00(+0.00%) |
Nov 03, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 600 | -0.05(-0.30%) |
Nov 02, 2005 | 15.10 | 15.15 | 15.10 | 15.15 | 300 | +0.05(+0.30%) |
Nov 01, 2005 | 15.13 | 15.25 | 15.10 | 15.10 | 9,600 | -0.13(-0.85%) |
Oct 31, 2005 | 15.23 | 15.23 | 15.23 | 15.23 | 100 | -0.02(-0.13%) |
Oct 28, 2005 | 15.10 | 15.25 | 15.10 | 15.25 | 1,300 | +0.15(+0.99%) |
Oct 27, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.10(+0.67%) |
Oct 26, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
Oct 25, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
Oct 24, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.08(-0.53%) |
Oct 21, 2005 | 15.08 | 15.08 | 15.08 | 15.08 | 500 | +0.00(+0.00%) |
Oct 20, 2005 | 15.05 | 15.08 | 15.05 | 15.08 | 1,100 | +0.02(+0.13%) |
Oct 19, 2005 | 15.50 | 15.50 | 15.00 | 15.06 | 4,500 | -0.54(-3.46%) |
Oct 18, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 15.70 | 15.70 | 15.60 | 15.60 | 400 | -0.19(-1.20%) |
Oct 14, 2005 | 15.86 | 15.87 | 15.79 | 15.79 | 1,500 | -0.21(-1.31%) |
Oct 13, 2005 | 16.15 | 16.15 | 16.00 | 16.00 | 1,200 | -0.25(-1.54%) |
Oct 12, 2005 | 16.30 | 16.30 | 16.25 | 16.25 | 300 | -0.10(-0.61%) |
Oct 11, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.10(-0.61%) |
Oct 10, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | +0.00(+0.00%) |
Oct 06, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 100 | +0.00(+0.00%) |
Oct 05, 2005 | 16.50 | 16.50 | 16.45 | 16.45 | 200 | -0.05(-0.30%) |
Oct 04, 2005 | 16.70 | 16.70 | 16.50 | 16.50 | 600 | -0.20(-1.20%) |