Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.60 | 33.30 | 28.00 | 31.40 | 416,130 | -0.30(-0.95%) |
Nov 29, 2005 | 34.50 | 36.60 | 31.60 | 31.70 | 430,110 | -1.80(-5.37%) |
Nov 28, 2005 | 31.30 | 34.50 | 30.40 | 33.50 | 417,330 | +3.40(+11.30%) |
Nov 25, 2005 | 26.90 | 31.00 | 26.50 | 30.10 | 304,210 | +4.20(+16.22%) |
Nov 23, 2005 | 24.20 | 26.50 | 24.00 | 25.90 | 169,130 | +1.70(+7.02%) |
Nov 22, 2005 | 24.10 | 24.70 | 24.00 | 24.20 | 76,980 | -0.30(-1.22%) |
Nov 21, 2005 | 24.20 | 24.90 | 22.50 | 24.50 | 80,630 | +0.30(+1.24%) |
Nov 18, 2005 | 23.70 | 24.20 | 22.80 | 24.20 | 72,400 | +0.80(+3.42%) |
Nov 17, 2005 | 24.50 | 24.50 | 22.10 | 23.40 | 184,510 | -0.40(-1.68%) |
Nov 16, 2005 | 20.30 | 25.00 | 20.10 | 23.80 | 360,620 | +3.20(+15.53%) |
Nov 15, 2005 | 21.60 | 21.70 | 20.30 | 20.60 | 69,120 | -0.60(-2.83%) |
Nov 14, 2005 | 20.10 | 21.70 | 18.40 | 21.20 | 136,990 | +1.20(+6.00%) |
Nov 11, 2005 | 20.60 | 20.80 | 20.00 | 20.00 | 45,830 | -0.60(-2.91%) |
Nov 10, 2005 | 21.00 | 21.50 | 20.20 | 20.60 | 69,370 | -0.40(-1.90%) |
Nov 09, 2005 | 20.20 | 21.60 | 20.20 | 21.00 | 100,840 | +0.80(+3.96%) |
Nov 08, 2005 | 19.30 | 20.90 | 18.90 | 20.20 | 99,030 | +1.30(+6.88%) |
Nov 07, 2005 | 18.50 | 19.30 | 18.10 | 18.90 | 57,230 | +0.20(+1.07%) |
Nov 04, 2005 | 19.00 | 19.30 | 18.60 | 18.70 | 39,730 | -0.30(-1.58%) |
Nov 03, 2005 | 19.30 | 19.50 | 18.80 | 19.00 | 60,930 | -0.30(-1.55%) |
Nov 02, 2005 | 18.80 | 19.60 | 18.70 | 19.30 | 65,520 | +0.60(+3.21%) |
Nov 01, 2005 | 20.10 | 20.10 | 18.50 | 18.70 | 103,910 | -1.40(-6.97%) |
Oct 31, 2005 | 21.30 | 21.30 | 20.00 | 20.10 | 103,800 | -1.20(-5.63%) |
Oct 28, 2005 | 21.50 | 21.50 | 20.00 | 21.30 | 120,330 | -0.10(-0.47%) |
Oct 27, 2005 | 18.60 | 21.60 | 18.50 | 21.40 | 177,140 | +2.70(+14.44%) |
Oct 26, 2005 | 20.40 | 20.40 | 18.50 | 18.70 | 168,370 | -1.70(-8.33%) |
Oct 25, 2005 | 22.10 | 22.30 | 20.20 | 20.40 | 161,550 | -1.20(-5.56%) |
Oct 24, 2005 | 20.00 | 23.00 | 19.90 | 21.60 | 283,000 | +2.20(+11.34%) |
Oct 21, 2005 | 17.50 | 19.80 | 17.50 | 19.40 | 202,490 | +1.80(+10.23%) |
Oct 20, 2005 | 16.00 | 18.80 | 15.80 | 17.60 | 241,950 | +1.60(+10.00%) |
Oct 19, 2005 | 16.00 | 16.00 | 15.20 | 16.00 | 70,010 | +0.20(+1.27%) |
Oct 18, 2005 | 17.10 | 17.20 | 15.30 | 15.80 | 117,970 | -1.40(-8.14%) |
Oct 17, 2005 | 15.90 | 17.40 | 15.70 | 17.20 | 173,420 | +1.60(+10.26%) |
Oct 14, 2005 | 14.60 | 15.70 | 14.20 | 15.60 | 57,450 | +1.40(+9.86%) |
Oct 13, 2005 | 14.30 | 14.30 | 13.60 | 14.20 | 48,140 | -0.10(-0.70%) |
Oct 12, 2005 | 15.70 | 16.00 | 14.00 | 14.30 | 96,140 | -1.10(-7.14%) |
Oct 11, 2005 | 12.90 | 16.00 | 12.80 | 15.40 | 217,980 | +2.20(+16.67%) |
Oct 10, 2005 | 13.30 | 13.50 | 12.90 | 13.20 | 29,630 | +0.10(+0.76%) |
Oct 07, 2005 | 13.10 | 13.60 | 12.50 | 13.10 | 51,030 | +0.10(+0.77%) |
Oct 06, 2005 | 13.80 | 13.80 | 13.00 | 13.00 | 44,610 | -0.50(-3.70%) |
Oct 05, 2005 | 13.70 | 14.10 | 13.50 | 13.50 | 31,160 | -0.30(-2.17%) |
Oct 04, 2005 | 14.20 | 14.20 | 13.60 | 13.80 | 31,680 | -0.40(-2.82%) |
Oct 03, 2005 | 14.40 | 14.40 | 13.60 | 14.20 | 45,410 | -0.30(-2.07%) |
Sep 30, 2005 | 13.90 | 14.70 | 13.50 | 14.50 | 77,090 | +0.80(+5.84%) |
Sep 29, 2005 | 14.40 | 15.20 | 13.50 | 13.70 | 71,240 | -0.60(-4.20%) |
Sep 28, 2005 | 15.50 | 15.60 | 13.90 | 14.30 | 70,510 | -0.60(-4.03%) |
Sep 27, 2005 | 14.10 | 15.40 | 13.30 | 14.90 | 86,520 | +1.00(+7.19%) |
Sep 26, 2005 | 16.30 | 16.30 | 13.20 | 13.90 | 110,110 | -1.20(-7.95%) |
Sep 23, 2005 | 15.10 | 15.90 | 11.70 | 15.10 | 216,320 | +2.80(+22.76%) |
Sep 22, 2005 | 12.00 | 12.90 | 11.40 | 12.30 | 84,250 | +0.20(+1.65%) |
Sep 21, 2005 | 13.40 | 13.40 | 12.00 | 12.10 | 113,080 | -1.20(-9.02%) |
Sep 20, 2005 | 13.90 | 14.20 | 13.00 | 13.30 | 71,940 | -0.60(-4.32%) |
Sep 19, 2005 | 15.00 | 15.00 | 13.80 | 13.90 | 47,820 | -0.60(-4.14%) |
Sep 16, 2005 | 16.30 | 16.30 | 13.80 | 14.50 | 121,340 | +0.70(+5.07%) |
Sep 15, 2005 | 14.20 | 14.50 | 13.70 | 13.80 | 46,810 | -0.60(-4.17%) |
Sep 14, 2005 | 13.70 | 14.60 | 13.60 | 14.40 | 77,760 | +0.70(+5.11%) |
Sep 13, 2005 | 13.90 | 14.30 | 13.50 | 13.70 | 47,620 | -0.60(-4.20%) |
Sep 12, 2005 | 15.00 | 15.20 | 14.00 | 14.30 | 52,490 | -0.70(-4.67%) |
Sep 09, 2005 | 15.90 | 16.00 | 14.40 | 15.00 | 62,260 | -0.30(-1.96%) |
Sep 08, 2005 | 14.00 | 15.80 | 13.30 | 15.30 | 229,650 | +1.00(+6.99%) |
Sep 07, 2005 | 15.20 | 15.40 | 14.10 | 14.30 | 128,950 | -1.10(-7.14%) |
Sep 06, 2005 | 16.10 | 16.10 | 15.00 | 15.40 | 129,490 | -0.80(-4.94%) |
Sep 02, 2005 | 16.50 | 16.50 | 16.00 | 16.20 | 36,930 | -0.20(-1.22%) |