Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.95 | 25.10 | 23.90 | 25.10 | 77,400 | +1.15(+4.80%) |
Dec 29, 2005 | 22.95 | 24.25 | 22.72 | 23.95 | 57,400 | +1.37(+6.07%) |
Dec 28, 2005 | 20.10 | 22.59 | 20.10 | 22.58 | 50,700 | +2.48(+12.34%) |
Dec 27, 2005 | 19.50 | 20.46 | 19.50 | 20.10 | 17,100 | -0.15(-0.74%) |
Dec 23, 2005 | 20.01 | 20.75 | 19.85 | 20.25 | 12,800 | -0.05(-0.25%) |
Dec 22, 2005 | 20.45 | 21.45 | 20.10 | 20.30 | 8,400 | +0.07(+0.35%) |
Dec 21, 2005 | 20.05 | 20.52 | 19.60 | 20.23 | 15,400 | -0.27(-1.32%) |
Dec 20, 2005 | 20.95 | 20.95 | 20.00 | 20.50 | 14,700 | -0.71(-3.35%) |
Dec 19, 2005 | 20.00 | 21.76 | 20.00 | 21.21 | 18,500 | -0.25(-1.16%) |
Dec 16, 2005 | 21.72 | 21.72 | 21.05 | 21.46 | 11,200 | -0.54(-2.45%) |
Dec 15, 2005 | 22.49 | 22.49 | 21.95 | 22.00 | 2,200 | -0.33(-1.48%) |
Dec 14, 2005 | 22.42 | 22.70 | 22.10 | 22.33 | 6,300 | -0.07(-0.31%) |
Dec 13, 2005 | 23.59 | 23.59 | 20.51 | 22.40 | 37,700 | -1.34(-5.64%) |
Dec 12, 2005 | 26.50 | 26.50 | 23.00 | 23.74 | 47,600 | -0.76(-3.10%) |
Dec 09, 2005 | 23.85 | 24.55 | 23.45 | 24.50 | 15,200 | +0.84(+3.55%) |
Dec 08, 2005 | 22.49 | 23.75 | 22.49 | 23.66 | 25,100 | +1.36(+6.10%) |
Dec 07, 2005 | 21.94 | 22.65 | 21.88 | 22.30 | 16,000 | +0.55(+2.53%) |
Dec 06, 2005 | 21.35 | 21.90 | 21.20 | 21.75 | 9,600 | +0.40(+1.87%) |
Dec 05, 2005 | 21.50 | 21.75 | 21.22 | 21.35 | 14,100 | +0.00(+0.00%) |
Dec 02, 2005 | 21.30 | 21.68 | 21.01 | 21.35 | 4,600 | +0.25(+1.18%) |
Dec 01, 2005 | 20.60 | 21.50 | 20.60 | 21.10 | 24,500 | +0.39(+1.88%) |
Nov 30, 2005 | 21.28 | 21.40 | 20.55 | 20.71 | 48,500 | -0.44(-2.08%) |
Nov 29, 2005 | 21.70 | 22.30 | 21.00 | 21.15 | 18,400 | -0.53(-2.44%) |
Nov 28, 2005 | 22.40 | 23.42 | 21.68 | 21.68 | 22,900 | -1.22(-5.33%) |
Nov 25, 2005 | 22.70 | 23.50 | 22.50 | 22.90 | 6,500 | +0.40(+1.78%) |
Nov 23, 2005 | 22.80 | 23.48 | 21.58 | 22.50 | 25,700 | -0.55(-2.39%) |
Nov 22, 2005 | 23.05 | 24.97 | 22.00 | 23.05 | 58,000 | -0.93(-3.88%) |
Nov 21, 2005 | 26.48 | 26.50 | 23.74 | 23.98 | 27,700 | -2.47(-9.34%) |
Nov 18, 2005 | 26.85 | 27.00 | 25.75 | 26.45 | 18,900 | -0.40(-1.49%) |
Nov 17, 2005 | 27.51 | 27.55 | 26.25 | 26.85 | 15,700 | -0.90(-3.24%) |
Nov 16, 2005 | 28.00 | 28.00 | 27.00 | 27.75 | 19,900 | -0.05(-0.18%) |
Nov 15, 2005 | 27.50 | 28.25 | 26.35 | 27.80 | 47,300 | +18.70(+205.49%) |
Nov 14, 2005 | 8.650 | 9.111 | 8.623 | 9.100 | 59,100 | +0.48(+5.54%) |
Nov 11, 2005 | 8.472 | 8.680 | 8.432 | 8.622 | 9,600 | +0.09(+1.11%) |
Nov 10, 2005 | 8.619 | 8.667 | 8.528 | 8.528 | 8,100 | -0.10(-1.16%) |
Nov 09, 2005 | 8.667 | 8.667 | 8.617 | 8.628 | 5,100 | -0.04(-0.45%) |
Nov 08, 2005 | 8.639 | 8.667 | 8.639 | 8.667 | 4,800 | +0.00(+0.01%) |
Nov 07, 2005 | 8.656 | 8.667 | 8.578 | 8.666 | 8,400 | +0.03(+0.37%) |
Nov 04, 2005 | 8.767 | 8.767 | 8.583 | 8.633 | 15,000 | +0.20(+2.37%) |
Nov 03, 2005 | 8.500 | 8.556 | 8.417 | 8.433 | 7,500 | -0.15(-1.76%) |
Nov 02, 2005 | 8.556 | 8.611 | 8.502 | 8.584 | 5,100 | +0.08(+0.99%) |
Nov 01, 2005 | 8.717 | 8.756 | 8.500 | 8.500 | 9,000 | -0.13(-1.51%) |
Oct 31, 2005 | 8.556 | 8.661 | 8.528 | 8.630 | 10,200 | +0.02(+0.28%) |
Oct 28, 2005 | 8.500 | 8.611 | 8.500 | 8.606 | 11,400 | +0.11(+1.24%) |
Oct 27, 2005 | 8.528 | 8.557 | 8.444 | 8.500 | 13,200 | -0.11(-1.29%) |
Oct 26, 2005 | 8.583 | 8.611 | 8.520 | 8.611 | 15,900 | +0.10(+1.17%) |
Oct 25, 2005 | 8.611 | 8.611 | 8.473 | 8.511 | 19,200 | -0.10(-1.16%) |
Oct 24, 2005 | 8.583 | 8.611 | 8.479 | 8.611 | 16,500 | +0.06(+0.65%) |
Oct 21, 2005 | 8.556 | 8.556 | 8.366 | 8.556 | 60,900 | +0.11(+1.32%) |
Oct 20, 2005 | 8.489 | 8.583 | 8.389 | 8.444 | 35,400 | +0.17(+2.00%) |
Oct 19, 2005 | 7.989 | 8.422 | 7.934 | 8.279 | 39,000 | +0.50(+6.44%) |
Oct 18, 2005 | 7.333 | 8.000 | 7.333 | 7.778 | 53,100 | +0.61(+8.53%) |
Oct 17, 2005 | 6.889 | 7.167 | 6.889 | 7.167 | 26,100 | +0.32(+4.74%) |
Oct 14, 2005 | 6.744 | 6.861 | 6.667 | 6.842 | 4,800 | +0.04(+0.62%) |
Oct 13, 2005 | 6.806 | 6.806 | 6.672 | 6.800 | 7,800 | -0.03(-0.50%) |
Oct 12, 2005 | 6.917 | 6.972 | 6.834 | 6.834 | 4,500 | -0.15(-2.21%) |
Oct 11, 2005 | 6.844 | 6.989 | 6.844 | 6.989 | 4,500 | +0.21(+3.15%) |
Oct 10, 2005 | 7.033 | 7.061 | 6.667 | 6.776 | 16,200 | -0.23(-3.28%) |
Oct 07, 2005 | 6.989 | 7.006 | 6.944 | 7.006 | 12,000 | +0.07(+0.96%) |
Oct 06, 2005 | 6.944 | 6.978 | 6.833 | 6.939 | 6,900 | +0.02(+0.32%) |
Oct 05, 2005 | 7.000 | 7.056 | 6.917 | 6.917 | 3,600 | -0.14(-1.97%) |
Oct 04, 2005 | 6.944 | 7.056 | 6.944 | 7.056 | 1,800 | +0.08(+1.20%) |