Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.13 | 21.01 | 19.86 | 19.86 | 19,190 | -0.39(-1.93%) |
Nov 29, 2005 | 20.10 | 20.25 | 20.10 | 20.25 | 250 | +0.15(+0.75%) |
Nov 28, 2005 | 19.95 | 20.10 | 19.76 | 20.10 | 1,000 | +0.59(+3.02%) |
Nov 25, 2005 | 19.70 | 19.95 | 19.51 | 19.51 | 1,250 | +0.11(+0.57%) |
Nov 23, 2005 | 19.32 | 19.40 | 19.32 | 19.40 | 1,399 | +0.07(+0.39%) |
Nov 22, 2005 | 19.50 | 19.65 | 18.72 | 19.32 | 36,703 | -0.57(-2.89%) |
Nov 21, 2005 | 20.00 | 20.10 | 19.90 | 19.90 | 9,940 | -0.10(-0.50%) |
Nov 18, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 4,000 | +0.00(+0.00%) |
Nov 17, 2005 | 19.71 | 20.00 | 19.71 | 20.00 | 6,100 | +0.20(+1.01%) |
Nov 16, 2005 | 19.80 | 19.80 | 19.80 | 19.80 | 2,100 | +0.20(+1.02%) |
Nov 15, 2005 | 19.50 | 19.60 | 19.02 | 19.60 | 37,306 | -0.40(-2.00%) |
Nov 14, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 19.75 | 20.00 | 19.75 | 20.00 | 600 | -0.75(-3.61%) |
Nov 10, 2005 | 19.25 | 20.80 | 19.25 | 20.75 | 2,300 | +1.46(+7.57%) |
Nov 09, 2005 | 19.29 | 19.29 | 19.29 | 19.29 | 100 | -0.70(-3.50%) |
Nov 08, 2005 | 19.99 | 20.00 | 19.99 | 19.99 | 6,108 | +0.09(+0.45%) |
Nov 07, 2005 | 18.80 | 20.78 | 18.12 | 19.90 | 3,202 | +0.40(+2.05%) |
Nov 04, 2005 | 20.00 | 20.00 | 19.00 | 19.50 | 13,807 | +0.00(+0.00%) |
Nov 03, 2005 | 19.27 | 19.50 | 19.00 | 19.50 | 7,450 | +0.38(+1.99%) |
Nov 02, 2005 | 19.75 | 19.79 | 19.06 | 19.12 | 7,635 | -0.88(-4.40%) |
Nov 01, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 3,100 | +0.00(+0.00%) |
Oct 31, 2005 | 19.50 | 20.00 | 18.90 | 20.00 | 4,249 | +0.20(+1.01%) |
Oct 28, 2005 | 19.50 | 20.16 | 19.50 | 19.80 | 5,720 | -0.20(-1.00%) |
Oct 27, 2005 | 19.52 | 21.00 | 19.52 | 20.00 | 11,717 | -0.72(-3.47%) |
Oct 26, 2005 | 20.50 | 21.40 | 19.85 | 20.72 | 12,435 | +0.22(+1.07%) |
Oct 25, 2005 | 20.75 | 20.75 | 20.50 | 20.50 | 2,700 | -0.49(-2.33%) |
Oct 24, 2005 | 21.00 | 21.00 | 20.50 | 20.99 | 3,304 | -0.01(-0.05%) |
Oct 21, 2005 | 21.00 | 21.00 | 20.99 | 21.00 | 2,900 | -0.49(-2.28%) |
Oct 20, 2005 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | +0.99(+4.83%) |
Oct 19, 2005 | 21.50 | 21.50 | 20.50 | 20.50 | 800 | -1.30(-5.97%) |
Oct 18, 2005 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 21.50 | 21.98 | 21.50 | 21.80 | 1,764 | +0.30(+1.40%) |
Oct 14, 2005 | 21.93 | 21.93 | 21.50 | 21.50 | 768 | -0.50(-2.27%) |
Oct 13, 2005 | 21.47 | 22.00 | 21.47 | 22.00 | 3,060 | +0.00(+0.00%) |
Oct 12, 2005 | 21.87 | 22.00 | 21.86 | 22.00 | 9,301 | +0.61(+2.85%) |
Oct 11, 2005 | 22.00 | 22.00 | 21.00 | 21.39 | 2,500 | -0.61(-2.77%) |
Oct 10, 2005 | 22.00 | 22.00 | 20.72 | 22.00 | 2,100 | +0.47(+2.18%) |
Oct 07, 2005 | 21.90 | 22.50 | 21.25 | 21.53 | 9,404 | +0.03(+0.14%) |
Oct 06, 2005 | 21.19 | 21.74 | 20.86 | 21.50 | 6,427 | +0.51(+2.43%) |
Oct 05, 2005 | 20.50 | 21.00 | 20.50 | 20.99 | 3,700 | +0.99(+4.95%) |
Oct 04, 2005 | 19.49 | 20.00 | 19.49 | 20.00 | 2,325 | +0.15(+0.76%) |
Oct 03, 2005 | 18.65 | 20.00 | 18.65 | 19.85 | 16,100 | +0.87(+4.58%) |
Sep 30, 2005 | 19.00 | 19.00 | 18.98 | 18.98 | 2,600 | -0.02(-0.11%) |
Sep 29, 2005 | 19.00 | 19.00 | 18.90 | 19.00 | 6,505 | -0.25(-1.30%) |
Sep 28, 2005 | 18.60 | 19.25 | 18.60 | 19.25 | 8,915 | +0.51(+2.72%) |
Sep 27, 2005 | 18.75 | 18.75 | 18.74 | 18.74 | 2,700 | +0.34(+1.85%) |
Sep 26, 2005 | 18.00 | 19.00 | 18.00 | 18.40 | 32,111 | +0.15(+0.82%) |
Sep 23, 2005 | 18.25 | 18.50 | 18.25 | 18.25 | 3,970 | +0.25(+1.39%) |
Sep 22, 2005 | 18.50 | 18.50 | 18.00 | 18.00 | 7,400 | -0.25(-1.37%) |
Sep 21, 2005 | 18.50 | 18.50 | 18.25 | 18.25 | 5,320 | -0.90(-4.70%) |
Sep 20, 2005 | 18.50 | 19.15 | 18.45 | 19.15 | 2,419 | +0.60(+3.23%) |
Sep 19, 2005 | 18.50 | 18.75 | 18.50 | 18.55 | 14,280 | -0.45(-2.37%) |
Sep 16, 2005 | 18.96 | 19.29 | 18.25 | 19.00 | 12,800 | +0.86(+4.74%) |
Sep 15, 2005 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 18.14 | 18.21 | 18.14 | 18.14 | 600 | -0.11(-0.60%) |
Sep 13, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 | +0.15(+0.83%) |
Sep 12, 2005 | 18.25 | 18.25 | 18.00 | 18.10 | 12,761 | -0.85(-4.49%) |
Sep 09, 2005 | 18.00 | 18.95 | 18.00 | 18.95 | 600 | +0.95(+5.28%) |
Sep 08, 2005 | 18.25 | 18.25 | 18.00 | 18.00 | 366 | +0.00(+0.00%) |
Sep 07, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 3,922 | +0.75(+4.35%) |
Sep 06, 2005 | 18.00 | 18.00 | 17.25 | 17.25 | 3,500 | -0.75(-4.17%) |
Sep 02, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 552 | +0.00(+0.00%) |