Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 20 | +0.25(+1.41%) |
Oct 31, 2005 | 18.90 | 18.95 | 17.70 | 17.75 | 2,436 | -1.35(-7.07%) |
Oct 28, 2005 | 19.75 | 19.75 | 19.10 | 19.10 | 160 | -0.50(-2.55%) |
Oct 27, 2005 | 18.60 | 19.60 | 18.55 | 19.60 | 1,410 | +1.45(+7.99%) |
Oct 26, 2005 | 18.05 | 18.95 | 17.55 | 18.15 | 931 | +0.20(+1.11%) |
Oct 25, 2005 | 18.45 | 18.45 | 17.95 | 17.95 | 172 | -0.66(-3.53%) |
Oct 24, 2005 | 19.85 | 19.85 | 18.61 | 18.61 | 340 | -0.09(-0.49%) |
Oct 21, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 160 | +0.00(+0.00%) |
Oct 20, 2005 | 17.50 | 18.70 | 17.50 | 18.70 | 120 | +1.20(+6.86%) |
Oct 19, 2005 | 17.80 | 17.81 | 17.50 | 17.50 | 400 | -0.57(-3.18%) |
Oct 18, 2005 | 18.05 | 18.07 | 18.00 | 18.07 | 172 | -0.26(-1.40%) |
Oct 17, 2005 | 17.75 | 19.05 | 17.65 | 18.33 | 175 | +0.43(+2.41%) |
Oct 14, 2005 | 17.85 | 17.90 | 17.20 | 17.90 | 675 | +0.05(+0.28%) |
Oct 13, 2005 | 17.78 | 17.85 | 17.35 | 17.85 | 661 | +0.20(+1.13%) |
Oct 12, 2005 | 19.55 | 19.55 | 17.65 | 17.65 | 1,287 | -1.75(-9.02%) |
Oct 11, 2005 | 19.69 | 19.69 | 19.40 | 19.40 | 820 | -0.20(-1.04%) |
Oct 10, 2005 | 19.70 | 19.95 | 19.55 | 19.60 | 420 | -0.05(-0.23%) |
Oct 07, 2005 | 19.65 | 19.65 | 19.65 | 19.65 | 20 | -0.35(-1.75%) |
Oct 06, 2005 | 19.40 | 20.07 | 19.40 | 20.00 | 120 | +0.60(+3.09%) |
Oct 05, 2005 | 19.75 | 19.80 | 19.40 | 19.40 | 1,260 | -0.35(-1.77%) |
Oct 04, 2005 | 20.50 | 20.80 | 19.75 | 19.75 | 580 | -0.75(-3.66%) |
Oct 03, 2005 | 20.75 | 20.90 | 20.50 | 20.50 | 320 | -0.75(-3.53%) |
Sep 30, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 40 | +0.50(+2.41%) |
Sep 29, 2005 | 20.75 | 21.45 | 20.75 | 20.75 | 374 | -0.75(-3.49%) |
Sep 28, 2005 | 21.65 | 21.65 | 20.25 | 21.50 | 520 | +1.25(+6.17%) |
Sep 27, 2005 | 20.05 | 21.80 | 19.55 | 20.25 | 2,006 | -0.50(-2.41%) |
Sep 26, 2005 | 21.85 | 22.45 | 20.75 | 20.75 | 1,273 | -1.10(-5.03%) |
Sep 23, 2005 | 21.85 | 21.85 | 20.91 | 21.85 | 384 | -0.55(-2.46%) |
Sep 22, 2005 | 22.45 | 22.45 | 20.25 | 22.40 | 1,651 | +0.10(+0.45%) |
Sep 21, 2005 | 20.50 | 22.40 | 19.55 | 22.30 | 3,605 | +2.05(+10.12%) |
Sep 20, 2005 | 20.25 | 20.40 | 20.25 | 20.25 | 180 | +0.20(+1.00%) |
Sep 19, 2005 | 20.20 | 20.82 | 20.05 | 20.05 | 172 | -1.20(-5.65%) |
Sep 16, 2005 | 20.30 | 21.25 | 19.55 | 21.25 | 889 | +0.80(+3.91%) |
Sep 15, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 20.00 | 20.50 | 20.00 | 20.45 | 1,680 | +0.70(+3.54%) |
Sep 13, 2005 | 20.50 | 20.50 | 19.75 | 19.75 | 1,340 | -0.75(-3.68%) |
Sep 12, 2005 | 20.50 | 20.50 | 20.05 | 20.50 | 405 | +0.50(+2.52%) |
Sep 09, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 480 | -0.45(-2.20%) |
Sep 08, 2005 | 19.35 | 20.45 | 19.35 | 20.45 | 480 | +0.85(+4.34%) |
Sep 07, 2005 | 20.05 | 20.05 | 19.60 | 19.60 | 168 | -0.45(-2.24%) |
Sep 06, 2005 | 21.50 | 21.50 | 20.05 | 20.05 | 752 | +0.10(+0.50%) |
Sep 02, 2005 | 19.50 | 20.65 | 19.45 | 19.95 | 1,042 | +0.45(+2.31%) |