Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 30.89 | 30.92 | 30.86 | 30.89 | 5,200 | -0.01(-0.02%) |
Dec 28, 2005 | 30.90 | 30.90 | 30.89 | 30.90 | 200 | -0.11(-0.37%) |
Dec 23, 2005 | 31.01 | 31.29 | 30.93 | 31.01 | 1,300 | +0.13(+0.42%) |
Dec 22, 2005 | 29.95 | 30.88 | 30.88 | 30.88 | 200 | +0.93(+3.12%) |
Dec 21, 2005 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 29.95 | 29.95 | 29.90 | 29.95 | 18,800 | +0.46(+1.55%) |
Dec 16, 2005 | 29.49 | 29.49 | 29.49 | 3,800 | +0.00(+0.00%) | |
Dec 15, 2005 | 29.49 | 29.49 | 29.49 | 29.49 | 800 | -0.76(-2.51%) |
Dec 14, 2005 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 30.25 | 30.25 | 30.25 | 4,400 | +0.00(+0.00%) | |
Dec 08, 2005 | 30.25 | 30.25 | 30.25 | 30.25 | 1,100 | +0.10(+0.33%) |
Dec 07, 2005 | 30.15 | 30.15 | 30.15 | 16,200 | +0.00(+0.00%) | |
Dec 06, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 30.15 | 30.15 | 30.08 | 30.15 | 600 | +0.58(+1.98%) |
Dec 02, 2005 | 29.57 | 29.57 | 29.57 | 29.57 | 2,700 | -0.21(-0.70%) |
Dec 01, 2005 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 29.77 | 29.77 | 29.77 | 29.77 | 400 | -0.02(-0.07%) |
Nov 29, 2005 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 29.79 | 29.79 | 29.79 | 29.79 | 300 | -0.04(-0.13%) |
Nov 25, 2005 | 29.83 | 29.93 | 29.82 | 29.83 | 2,800 | +0.42(+1.44%) |
Nov 23, 2005 | 29.41 | 29.41 | 29.29 | 29.41 | 1,800 | +0.25(+0.85%) |
Nov 22, 2005 | 29.16 | 29.16 | 29.16 | 29.16 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 29.16 | 29.16 | 29.16 | 29.16 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 29.16 | 29.16 | 29.03 | 29.16 | 400 | -0.42(-1.42%) |
Nov 17, 2005 | 29.58 | 29.58 | 29.58 | 100 | +0.00(+0.00%) | |
Nov 16, 2005 | 29.58 | 29.58 | 29.58 | 29.58 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 29.58 | 29.58 | 29.58 | 29.58 | 1,000 | -0.41(-1.36%) |
Nov 14, 2005 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 29.99 | 29.99 | 29.99 | 29.99 | 100 | +0.29(+0.96%) |
Nov 08, 2005 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
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%) |