Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.50 | 25.80 | 24.90 | 25.20 | 21,134 | +1.20(+5.00%) |
Nov 29, 2005 | 22.50 | 24.60 | 22.50 | 24.00 | 18,488 | +2.25(+10.34%) |
Nov 28, 2005 | 20.70 | 21.90 | 20.70 | 21.75 | 14,417 | +1.65(+8.21%) |
Nov 25, 2005 | 20.25 | 20.25 | 19.20 | 20.10 | 600 | +0.15(+0.75%) |
Nov 23, 2005 | 19.05 | 20.25 | 19.05 | 19.95 | 1,875 | +0.15(+0.76%) |
Nov 22, 2005 | 18.75 | 20.25 | 17.40 | 19.80 | 1,692 | +0.00(+0.00%) |
Nov 21, 2005 | 20.70 | 20.70 | 19.20 | 19.80 | 3,149 | -0.90(-4.35%) |
Nov 18, 2005 | 19.80 | 20.70 | 19.80 | 20.70 | 424 | +0.45(+2.22%) |
Nov 17, 2005 | 19.50 | 20.25 | 19.50 | 20.25 | 985 | +0.60(+3.05%) |
Nov 16, 2005 | 19.95 | 19.95 | 19.50 | 19.65 | 223 | -0.45(-2.24%) |
Nov 15, 2005 | 20.10 | 20.40 | 19.50 | 20.10 | 1,080 | -0.45(-2.19%) |
Nov 14, 2005 | 21.00 | 21.00 | 19.50 | 20.55 | 3,729 | -0.15(-0.72%) |
Nov 11, 2005 | 20.40 | 20.85 | 20.40 | 20.70 | 1,100 | -0.15(-0.72%) |
Nov 10, 2005 | 21.60 | 21.60 | 20.40 | 20.85 | 4,599 | -0.45(-2.11%) |
Nov 09, 2005 | 20.25 | 22.20 | 20.25 | 21.30 | 2,142 | +0.30(+1.43%) |
Nov 08, 2005 | 21.30 | 22.50 | 20.10 | 21.00 | 11,425 | -0.60(-2.78%) |
Nov 07, 2005 | 21.75 | 21.90 | 19.50 | 21.60 | 9,356 | +0.15(+0.70%) |
Nov 04, 2005 | 21.60 | 21.75 | 21.00 | 21.45 | 4,924 | +0.30(+1.42%) |
Nov 03, 2005 | 21.00 | 21.75 | 20.70 | 21.15 | 10,299 | +0.15(+0.71%) |
Nov 02, 2005 | 20.25 | 21.45 | 19.95 | 21.00 | 11,580 | +1.21(+6.14%) |
Nov 01, 2005 | 19.50 | 19.80 | 18.90 | 19.79 | 7,151 | +1.34(+7.24%) |
Oct 31, 2005 | 18.00 | 18.60 | 17.55 | 18.45 | 1,343 | +0.90(+5.13%) |
Oct 28, 2005 | 18.60 | 18.60 | 17.55 | 17.55 | 1,567 | -1.20(-6.40%) |
Oct 27, 2005 | 16.50 | 18.75 | 16.50 | 18.75 | 13,183 | +1.50(+8.70%) |
Oct 26, 2005 | 17.25 | 17.25 | 17.10 | 17.25 | 1,465 | -0.30(-1.71%) |
Oct 25, 2005 | 17.10 | 17.85 | 16.95 | 17.55 | 1,510 | +0.15(+0.86%) |
Oct 24, 2005 | 17.55 | 17.55 | 16.80 | 17.40 | 709 | -0.15(-0.85%) |
Oct 21, 2005 | 17.55 | 18.00 | 16.50 | 17.55 | 992 | +0.75(+4.46%) |
Oct 20, 2005 | 16.35 | 17.55 | 16.35 | 16.80 | 446 | -0.30(-1.75%) |
Oct 19, 2005 | 18.00 | 18.00 | 15.30 | 17.10 | 6,049 | +0.30(+1.79%) |
Oct 18, 2005 | 17.55 | 17.55 | 16.80 | 16.80 | 3,587 | -0.60(-3.45%) |
Oct 17, 2005 | 17.85 | 17.85 | 17.40 | 17.40 | 997 | -0.15(-0.85%) |
Oct 14, 2005 | 17.85 | 17.85 | 17.25 | 17.55 | 10,361 | -0.15(-0.85%) |
Oct 13, 2005 | 17.40 | 18.00 | 17.40 | 17.70 | 4,618 | -0.60(-3.28%) |
Oct 12, 2005 | 17.55 | 18.30 | 17.55 | 18.30 | 212 | +0.75(+4.27%) |
Oct 11, 2005 | 17.40 | 17.85 | 17.40 | 17.55 | 470 | -0.60(-3.31%) |
Oct 10, 2005 | 17.70 | 18.15 | 17.40 | 18.15 | 326 | +0.00(+0.00%) |
Oct 07, 2005 | 18.75 | 18.75 | 18.00 | 18.15 | 575 | +0.60(+3.42%) |
Oct 06, 2005 | 17.55 | 17.85 | 17.10 | 17.55 | 1,687 | +0.15(+0.86%) |
Oct 05, 2005 | 18.30 | 18.30 | 17.40 | 17.40 | 1,068 | -0.15(-0.85%) |
Oct 04, 2005 | 16.95 | 18.45 | 16.95 | 17.55 | 959 | +0.45(+2.63%) |
Oct 03, 2005 | 18.15 | 18.75 | 17.10 | 17.10 | 5,763 | -1.35(-7.32%) |
Sep 30, 2005 | 18.30 | 19.20 | 18.09 | 18.45 | 6,256 | +0.45(+2.50%) |
Sep 29, 2005 | 18.00 | 18.30 | 17.40 | 18.00 | 3,567 | +0.45(+2.56%) |
Sep 28, 2005 | 18.15 | 18.90 | 17.55 | 17.55 | 10,438 | +0.00(+0.00%) |
Sep 27, 2005 | 18.00 | 18.00 | 17.55 | 17.55 | 5,115 | -0.15(-0.85%) |
Sep 26, 2005 | 18.00 | 18.15 | 17.70 | 17.70 | 1,513 | -0.45(-2.48%) |
Sep 23, 2005 | 18.15 | 18.75 | 17.55 | 18.15 | 1,221 | +0.60(+3.42%) |
Sep 22, 2005 | 17.85 | 18.00 | 17.40 | 17.55 | 862 | -0.60(-3.31%) |
Sep 21, 2005 | 18.60 | 18.60 | 17.55 | 18.15 | 1,181 | -0.45(-2.42%) |
Sep 20, 2005 | 19.50 | 19.50 | 17.40 | 18.60 | 8,236 | -1.35(-6.77%) |
Sep 19, 2005 | 17.40 | 20.70 | 17.40 | 19.95 | 17,835 | +2.25(+12.71%) |
Sep 16, 2005 | 17.40 | 17.76 | 17.40 | 17.70 | 146 | +0.30(+1.72%) |
Sep 15, 2005 | 18.00 | 18.00 | 17.40 | 17.40 | 566 | -0.60(-3.33%) |
Sep 14, 2005 | 18.75 | 18.75 | 18.00 | 18.00 | 146 | +0.30(+1.69%) |
Sep 13, 2005 | 18.90 | 18.90 | 17.70 | 17.70 | 355 | -0.45(-2.47%) |
Sep 12, 2005 | 17.40 | 18.60 | 17.40 | 18.15 | 855 | +0.73(+4.22%) |
Sep 09, 2005 | 18.15 | 18.15 | 17.41 | 17.41 | 871 | -0.59(-3.25%) |
Sep 08, 2005 | 17.55 | 18.00 | 17.55 | 18.00 | 663 | +0.15(+0.84%) |
Sep 07, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 312 | +0.00(+0.00%) |
Sep 06, 2005 | 17.85 | 18.15 | 17.85 | 17.85 | 838 | +0.15(+0.84%) |
Sep 02, 2005 | 18.90 | 19.07 | 17.70 | 17.70 | 363 | -0.45(-2.47%) |