Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.48 | 29.81 | 29.64 | 29.70 | 1,578 | +0.23(+0.77%) |
Oct 28, 2005 | 29.48 | 29.48 | 29.48 | 29.48 | 300 | -0.71(-2.35%) |
Oct 27, 2005 | 30.18 | 30.18 | 30.18 | 30.18 | 170 | +0.54(+1.83%) |
Oct 26, 2005 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 29.64 | 29.64 | 29.64 | 29.64 | 100 | -0.73(-2.41%) |
Oct 17, 2005 | 30.38 | 30.38 | 30.38 | 30.38 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 30.38 | 30.38 | 30.38 | 30.38 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 31.45 | 30.38 | 30.38 | 30.38 | 400 | -1.07(-3.41%) |
Oct 12, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 300 | -0.12(-0.38%) |
Oct 10, 2005 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | -0.66(-2.05%) |
Oct 05, 2005 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 32.23 | 32.22 | 32.23 | 374 | -0.52(-1.60%) | |
Sep 30, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 32.75 | 32.75 | 32.57 | 32.75 | 700 | +0.76(+2.38%) |
Sep 27, 2005 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | -0.29(-0.90%) |
Sep 26, 2005 | 32.28 | 32.28 | 31.48 | 32.28 | 2,465 | +0.39(+1.22%) |
Sep 23, 2005 | 31.89 | 31.89 | 31.89 | 31.89 | 150 | -2.48(-7.20%) |
Sep 22, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 2,000 | +0.48(+1.41%) |
Sep 16, 2005 | 33.89 | 34.28 | 33.89 | 33.89 | 3,625 | -0.01(-0.03%) |
Sep 15, 2005 | 33.90 | 34.33 | 32.80 | 33.90 | 10,000 | +1.36(+4.17%) |
Sep 14, 2005 | 32.54 | 32.54 | 32.19 | 32.54 | 1,100 | +1.75(+5.68%) |
Sep 13, 2005 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 30.80 | 31.85 | 30.80 | 30.80 | 625 | +1.07(+3.59%) |
Sep 01, 2005 | 29.73 | 29.96 | 29.73 | 29.73 | 1,200 | +1.30(+4.57%) |
Aug 31, 2005 | 28.43 | 28.43 | 28.37 | 28.43 | 325 | +2.38(+9.16%) |
Aug 30, 2005 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 26.05 | 26.05 | 26.05 | 26.05 | 600 | -0.56(-2.12%) |
Aug 18, 2005 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.63(+2.42%) |
Aug 12, 2005 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 25.98 | 25.98 | 25.98 | 25.98 | 300 | +0.00(+0.00%) |
Aug 09, 2005 | 25.98 | 25.98 | 25.98 | 25.98 | 300 | +0.00(+0.00%) |
Aug 08, 2005 | 25.98 | 25.98 | 25.98 | 25.98 | 300 | +0.00(+0.00%) |
Aug 05, 2005 | 25.98 | 25.98 | 25.98 | 25.98 | 300 | +0.00(+0.00%) |
Aug 04, 2005 | 25.98 | 25.98 | 25.98 | 25.98 | 300 | +0.00(+0.00%) |
Aug 03, 2005 | 25.98 | 25.98 | 25.98 | 25.98 | 300 | +0.23(+0.91%) |
Aug 02, 2005 | 25.75 | 26.38 | 25.75 | 25.75 | 400 | +0.00(+0.00%) |