Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.28 | 15.32 | 15.28 | 15.32 | 1,800 | +0.02(+0.10%) |
Dec 29, 2005 | 15.20 | 15.30 | 15.20 | 15.30 | 800 | +0.13(+0.89%) |
Dec 28, 2005 | 15.17 | 15.17 | 15.17 | 15.17 | 1,000 | -0.05(-0.36%) |
Dec 23, 2005 | 15.20 | 15.22 | 15.20 | 15.22 | 2,000 | +0.04(+0.26%) |
Dec 22, 2005 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 15.07 | 15.19 | 15.07 | 15.19 | 400 | -0.22(-1.46%) |
Dec 20, 2005 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 15.15 | 15.41 | 15.06 | 15.41 | 1,000 | +0.36(+2.39%) |
Dec 16, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 400 | +0.04(+0.27%) |
Dec 14, 2005 | 14.95 | 15.12 | 14.93 | 15.01 | 3,800 | +0.11(+0.74%) |
Dec 13, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 600 | -0.12(-0.83%) |
Dec 09, 2005 | 15.03 | 15.03 | 15.03 | 15.03 | 400 | +0.03(+0.17%) |
Dec 08, 2005 | 15.50 | 15.50 | 15.00 | 15.00 | 3,200 | -0.62(-4.00%) |
Dec 07, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | -0.13(-0.83%) |
Dec 06, 2005 | 15.71 | 15.76 | 15.71 | 15.76 | 7,400 | +0.01(+0.03%) |
Dec 05, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 15.75 | 15.80 | 15.65 | 15.75 | 19,200 | -0.10(-0.60%) |
Dec 01, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 200 | +0.22(+1.41%) |
Nov 30, 2005 | 15.62 | 15.62 | 15.57 | 15.62 | 400 | +0.07(+0.48%) |
Nov 29, 2005 | 15.57 | 15.70 | 15.55 | 15.55 | 4,800 | +0.03(+0.16%) |
Nov 25, 2005 | 15.53 | 15.53 | 15.53 | 15.53 | 200 | +0.03(+0.16%) |
Nov 23, 2005 | 15.45 | 15.50 | 15.45 | 15.50 | 2,800 | +0.05(+0.32%) |
Nov 22, 2005 | 15.40 | 15.45 | 15.40 | 15.45 | 1,200 | -0.05(-0.32%) |
Nov 21, 2005 | 15.38 | 15.50 | 15.38 | 15.50 | 1,800 | +0.22(+1.44%) |
Nov 18, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 200 | +0.00(+0.03%) |
Nov 17, 2005 | 15.22 | 15.28 | 15.20 | 15.28 | 600 | +0.10(+0.66%) |
Nov 16, 2005 | 15.30 | 15.40 | 15.18 | 15.18 | 1,600 | -0.07(-0.49%) |
Nov 15, 2005 | 15.00 | 15.25 | 15.25 | 15.25 | 1,600 | -0.10(-0.62%) |
Nov 14, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | -0.00(-0.03%) |
Nov 11, 2005 | 15.45 | 15.45 | 15.35 | 15.35 | 800 | +0.10(+0.66%) |
Nov 10, 2005 | 15.15 | 15.25 | 15.15 | 15.25 | 3,000 | +0.18(+1.16%) |
Nov 09, 2005 | 15.07 | 15.07 | 15.07 | 15.07 | 200 | +0.10(+0.67%) |
Nov 08, 2005 | 14.97 | 14.97 | 14.97 | 14.97 | 200 | +0.10(+0.67%) |
Nov 07, 2005 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 14.80 | 14.88 | 14.80 | 14.88 | 400 | +0.09(+0.57%) |
Nov 03, 2005 | 14.79 | 14.79 | 14.79 | 14.79 | 200 | -0.10(-0.67%) |
Nov 02, 2005 | 14.89 | 14.89 | 14.89 | 14.89 | 200 | -0.11(-0.73%) |
Nov 01, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | -0.19(-1.25%) |
Oct 31, 2005 | 15.03 | 15.19 | 15.03 | 15.19 | 400 | +0.29(+1.95%) |
Oct 28, 2005 | 15.00 | 15.00 | 14.77 | 14.90 | 2,600 | -0.22(-1.49%) |
Oct 27, 2005 | 14.98 | 15.12 | 14.98 | 15.12 | 600 | +0.03(+0.20%) |
Oct 26, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | -0.18(-1.18%) |
Oct 25, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 15.25 | 15.28 | 15.05 | 15.28 | 35,000 | -0.30(-1.93%) |
Oct 14, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 200 | +0.12(+0.81%) |
Oct 13, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 15.39 | 15.45 | 15.39 | 15.45 | 1,000 | -0.10(-0.64%) |
Oct 11, 2005 | 15.68 | 15.68 | 15.55 | 15.55 | 600 | -0.25(-1.58%) |
Oct 10, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | +0.02(+0.13%) |
Oct 07, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 600 | +0.00(+0.03%) |
Oct 06, 2005 | 16.07 | 16.07 | 15.78 | 15.78 | 800 | -0.46(-2.83%) |
Oct 05, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |