Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 56.50 | 78.25 | 56.50 | 74.45 | 421,883 | +17.05(+29.70%) |
Jan 30, 2006 | 65.85 | 66.50 | 55.75 | 57.40 | 215,353 | -8.45(-12.83%) |
Jan 27, 2006 | 54.75 | 70.75 | 54.25 | 65.85 | 616,075 | +15.85(+31.70%) |
Jan 26, 2006 | 28.00 | 52.40 | 26.55 | 50.00 | 597,418 | +23.00(+85.19%) |
Jan 25, 2006 | 36.75 | 37.50 | 25.55 | 27.00 | 120,400 | -9.60(-26.23%) |
Jan 24, 2006 | 19.15 | 39.50 | 19.15 | 36.60 | 419,920 | +18.00(+96.77%) |
Jan 23, 2006 | 19.25 | 19.25 | 17.95 | 18.60 | 840 | +0.70(+3.91%) |
Jan 20, 2006 | 17.90 | 18.85 | 17.90 | 17.90 | 1,209 | -0.30(-1.65%) |
Jan 19, 2006 | 18.35 | 18.35 | 18.20 | 18.20 | 133 | -1.00(-5.21%) |
Jan 18, 2006 | 19.00 | 19.25 | 18.65 | 19.20 | 988 | +0.95(+5.21%) |
Jan 17, 2006 | 17.50 | 18.25 | 17.50 | 18.25 | 595 | +0.73(+4.15%) |
Jan 13, 2006 | 17.30 | 17.52 | 17.25 | 17.52 | 352 | +0.02(+0.13%) |
Jan 12, 2006 | 18.25 | 18.25 | 17.35 | 17.50 | 420 | -0.65(-3.58%) |
Jan 11, 2006 | 18.45 | 18.77 | 17.30 | 18.15 | 3,249 | +0.60(+3.42%) |
Jan 10, 2006 | 17.50 | 18.00 | 17.25 | 17.55 | 640 | +0.05(+0.29%) |
Jan 09, 2006 | 18.50 | 18.95 | 17.50 | 17.50 | 2,174 | -0.25(-1.41%) |
Jan 06, 2006 | 18.10 | 18.10 | 17.05 | 17.75 | 4,754 | -0.25(-1.39%) |
Jan 05, 2006 | 18.55 | 18.59 | 18.00 | 18.00 | 780 | -0.50(-2.70%) |
Jan 04, 2006 | 18.50 | 18.55 | 18.50 | 18.50 | 451 | +0.00(+0.00%) |
Jan 03, 2006 | 18.30 | 19.50 | 18.30 | 18.50 | 1,583 | +0.20(+1.09%) |
Dec 30, 2005 | 19.59 | 20.00 | 18.00 | 18.30 | 3,573 | -0.80(-4.19%) |
Dec 29, 2005 | 19.40 | 19.40 | 19.05 | 19.10 | 3,048 | -0.20(-1.04%) |
Dec 28, 2005 | 18.75 | 20.00 | 18.75 | 19.30 | 2,020 | -0.10(-0.52%) |
Dec 27, 2005 | 18.85 | 19.40 | 18.85 | 19.40 | 480 | +0.10(+0.52%) |
Dec 23, 2005 | 18.75 | 19.30 | 18.75 | 19.30 | 1,546 | +0.30(+1.58%) |
Dec 22, 2005 | 19.30 | 19.90 | 19.00 | 19.00 | 2,340 | -0.65(-3.31%) |
Dec 21, 2005 | 19.25 | 19.75 | 19.25 | 19.65 | 1,361 | +0.90(+4.80%) |
Dec 20, 2005 | 19.00 | 19.23 | 18.75 | 18.75 | 1,507 | -0.70(-3.60%) |
Dec 19, 2005 | 19.25 | 20.90 | 18.65 | 19.45 | 1,956 | +0.14(+0.73%) |
Dec 16, 2005 | 19.75 | 19.75 | 19.25 | 19.31 | 319 | -0.64(-3.21%) |
Dec 15, 2005 | 19.00 | 20.35 | 18.90 | 19.95 | 2,184 | +0.80(+4.18%) |
Dec 14, 2005 | 19.05 | 20.50 | 19.05 | 19.15 | 1,734 | -0.10(-0.52%) |
Dec 13, 2005 | 18.45 | 19.45 | 17.90 | 19.25 | 4,349 | +0.90(+4.90%) |
Dec 12, 2005 | 18.15 | 19.10 | 18.15 | 18.35 | 6,535 | -0.75(-3.94%) |
Dec 09, 2005 | 19.70 | 19.70 | 18.75 | 19.10 | 6,227 | -0.70(-3.55%) |
Dec 08, 2005 | 21.00 | 21.18 | 19.10 | 19.80 | 6,045 | -1.70(-7.88%) |
Dec 07, 2005 | 21.85 | 23.00 | 21.35 | 21.50 | 2,235 | -0.85(-3.80%) |
Dec 06, 2005 | 21.25 | 22.64 | 21.25 | 22.35 | 4,517 | +0.60(+2.76%) |
Dec 05, 2005 | 21.70 | 23.15 | 21.70 | 21.75 | 5,477 | -0.40(-1.81%) |
Dec 02, 2005 | 22.50 | 24.40 | 21.90 | 22.15 | 4,111 | -0.10(-0.45%) |
Dec 01, 2005 | 23.10 | 23.65 | 21.00 | 22.25 | 3,917 | +1.25(+5.95%) |
Nov 30, 2005 | 23.85 | 25.30 | 20.75 | 21.00 | 8,752 | -3.45(-14.11%) |
Nov 29, 2005 | 25.10 | 27.85 | 22.65 | 24.45 | 21,155 | +0.35(+1.45%) |
Nov 28, 2005 | 25.70 | 28.25 | 23.25 | 24.10 | 22,003 | -2.00(-7.66%) |
Nov 25, 2005 | 29.55 | 29.55 | 26.00 | 26.10 | 14,300 | -3.80(-12.71%) |
Nov 23, 2005 | 31.50 | 33.75 | 28.05 | 29.90 | 70,445 | +0.60(+2.05%) |
Nov 22, 2005 | 23.15 | 32.45 | 20.50 | 29.30 | 162,317 | +6.95(+31.10%) |
Nov 21, 2005 | 15.75 | 23.15 | 15.50 | 22.35 | 30,601 | +7.15(+47.04%) |
Nov 18, 2005 | 14.95 | 15.25 | 13.75 | 15.20 | 3,020 | +0.70(+4.83%) |
Nov 17, 2005 | 14.40 | 15.00 | 14.40 | 14.50 | 760 | +0.10(+0.69%) |
Nov 16, 2005 | 16.00 | 16.85 | 14.40 | 14.40 | 2,806 | -1.85(-11.38%) |
Nov 15, 2005 | 16.50 | 16.50 | 16.25 | 16.25 | 661 | -0.25(-1.52%) |
Nov 14, 2005 | 16.95 | 16.95 | 16.50 | 16.50 | 479 | -0.95(-5.44%) |
Nov 11, 2005 | 18.00 | 18.00 | 16.55 | 17.45 | 700 | +0.90(+5.44%) |
Nov 10, 2005 | 17.50 | 17.55 | 16.50 | 16.55 | 2,809 | -0.95(-5.43%) |
Nov 09, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
Nov 08, 2005 | 18.25 | 18.25 | 17.25 | 17.50 | 648 | -0.75(-4.11%) |
Nov 07, 2005 | 18.55 | 18.55 | 18.25 | 18.25 | 120 | +0.00(+0.00%) |
Nov 04, 2005 | 18.40 | 18.40 | 18.25 | 18.25 | 168 | -0.15(-0.82%) |
Nov 03, 2005 | 18.50 | 18.75 | 18.25 | 18.40 | 1,270 | -0.35(-1.87%) |
Nov 02, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 620 | +0.75(+4.17%) |