Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.00 | 34.50 | 34.00 | 34.00 | 1,300 | -0.40(-1.16%) |
Dec 29, 2005 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 34.40 | 34.40 | 34.40 | 34.40 | 400 | +0.45(+1.33%) |
Dec 23, 2005 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 33.95 | 33.95 | 33.95 | 33.95 | 200 | -0.05(-0.15%) |
Dec 19, 2005 | 34.00 | 34.60 | 34.00 | 34.00 | 250 | -1.58(-4.44%) |
Dec 16, 2005 | 35.58 | 35.58 | 35.58 | 35.58 | 100 | -0.57(-1.58%) |
Dec 15, 2005 | 36.15 | 36.20 | 36.15 | 36.15 | 2,300 | -1.35(-3.60%) |
Dec 14, 2005 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 37.50 | 37.50 | 37.50 | 37.50 | 100 | +0.25(+0.67%) |
Dec 12, 2005 | 37.25 | 37.42 | 37.25 | 37.25 | 900 | -1.45(-3.75%) |
Dec 09, 2005 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 38.70 | 38.70 | 38.10 | 38.70 | 200 | +0.50(+1.31%) |
Dec 07, 2005 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | +2.55(+7.15%) |
Dec 06, 2005 | 35.65 | 35.65 | 35.65 | 1,100 | +0.00(+0.00%) | |
Dec 05, 2005 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 36.70 | 35.65 | 35.65 | 35.65 | 3,490 | -1.05(-2.86%) |
Nov 30, 2005 | 36.70 | 36.70 | 36.70 | 36.70 | 350 | -2.00(-5.17%) |
Nov 29, 2005 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 38.70 | 38.70 | 38.00 | 38.70 | 2,420 | +0.35(+0.91%) |
Nov 25, 2005 | 38.35 | 38.35 | 38.35 | 38.35 | 2,000 | -0.85(-2.17%) |
Nov 23, 2005 | 39.20 | 39.20 | 39.20 | 39.20 | 2,800 | +0.97(+2.52%) |
Nov 22, 2005 | 38.23 | 38.23 | 38.23 | 38.23 | 600 | +0.23(+0.62%) |
Nov 21, 2005 | 38.00 | 38.50 | 38.00 | 38.00 | 2,150 | -0.75(-1.94%) |
Nov 18, 2005 | 38.75 | 38.75 | 38.23 | 38.75 | 344 | +5.05(+14.99%) |
Nov 17, 2005 | 33.70 | 33.70 | 33.70 | 100 | +0.00(+0.00%) | |
Nov 16, 2005 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | +0.15(+0.45%) |
Nov 14, 2005 | 33.55 | 33.55 | 33.55 | 33.55 | 305 | -0.40(-1.18%) |
Nov 11, 2005 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 33.95 | 33.95 | 33.95 | 33.95 | 500 | +0.70(+2.11%) |
Nov 09, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 35.00 | 33.25 | 33.25 | 33.25 | 300 | -1.75(-5.00%) |
Nov 07, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | -3.35(-8.74%) |
Nov 04, 2005 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | +0.55(+1.46%) |
Nov 03, 2005 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 37.80 | 37.80 | 37.20 | 37.80 | 501 | -0.95(-2.45%) |
Nov 01, 2005 | 38.75 | 39.20 | 38.75 | 38.75 | 900 | +0.60(+1.57%) |
Oct 31, 2005 | 36.85 | 38.29 | 38.15 | 38.15 | 350 | +1.30(+3.53%) |
Oct 28, 2005 | 36.85 | 36.85 | 36.50 | 36.85 | 1,350 | +1.16(+3.25%) |
Oct 27, 2005 | 35.69 | 37.00 | 35.15 | 35.69 | 1,582 | -10.61(-22.92%) |
Oct 26, 2005 | 46.30 | 46.30 | 44.30 | 46.30 | 500 | +1.05(+2.33%) |
Oct 25, 2005 | 45.25 | 45.25 | 45.25 | 200 | +0.00(+0.00%) | |
Oct 24, 2005 | 45.25 | 45.25 | 44.70 | 45.25 | 3,300 | +1.35(+3.08%) |
Oct 21, 2005 | 43.90 | 43.90 | 43.90 | 43.90 | 1,150 | +2.15(+5.15%) |
Oct 20, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 400 | +1.05(+2.58%) |
Oct 18, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 44.25 | 40.70 | 40.13 | 40.70 | 250 | -3.55(-8.02%) |
Oct 12, 2005 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 44.25 | 44.25 | 44.25 | 44.25 | 300 | -0.50(-1.12%) |
Oct 10, 2005 | 48.45 | 44.75 | 44.75 | 44.75 | 1,605 | -3.70(-7.64%) |
Oct 07, 2005 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +1.45(+3.09%) |
Oct 04, 2005 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) |