Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |