Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 4,952 | +0.00(+0.00%) |
Dec 28, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 31.11 | 32.90 | 32.90 | 32.90 | 10,098 | +1.79(+5.75%) |
Dec 21, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 4,941 | +0.00(+0.00%) |
Dec 20, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 19,950 | +0.00(+0.00%) |
Dec 19, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 29,967 | +0.00(+0.00%) |
Dec 16, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 31.11 | 31.11 | 31.11 | 9,950 | +0.00(+0.00%) | |
Dec 12, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 5,360 | +0.13(+0.43%) |
Dec 07, 2005 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 30.98 | 30.98 | 30.98 | 24,821 | +0.00(+0.00%) | |
Dec 02, 2005 | 30.98 | 30.98 | 30.98 | 30.98 | 2,200 | +2.03(+7.00%) |
Dec 01, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 400 | +1.56(+5.71%) |
Nov 15, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 27.39 | 27.39 | 27.39 | 19,606 | +0.00(+0.00%) | |
Nov 11, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 27.39 | 27.39 | 27.39 | 20,000 | +0.00(+0.00%) | |
Nov 09, 2005 | 27.39 | 27.39 | 27.39 | 19,942 | +0.00(+0.00%) | |
Nov 08, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 34,952 | +0.00(+0.00%) |
Nov 07, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 27.39 | 27.39 | 27.39 | 10,000 | +0.00(+0.00%) | |
Nov 02, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 10,000 | +0.00(+0.00%) |
Oct 31, 2005 | 27.39 | 28.75 | 28.75 | 27.39 | 30,498 | +0.00(+0.00%) |
Oct 28, 2005 | 27.39 | 27.39 | 27.39 | 34,894 | +0.00(+0.00%) | |
Oct 27, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 10,903 | +0.45(+1.68%) |
Oct 19, 2005 | 26.93 | 26.93 | 26.93 | 26.93 | 11,000 | -0.40(-1.45%) |
Oct 18, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 27.33 | 27.33 | 27.33 | 400 | +0.00(+0.00%) | |
Oct 13, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 27.20 | 27.33 | 27.33 | 27.33 | 10,000 | +0.13(+0.48%) |
Oct 07, 2005 | 27.20 | 27.20 | 27.20 | 27.20 | 10,000 | +0.10(+0.37%) |
Oct 06, 2005 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | +0.39(+1.47%) |
Oct 05, 2005 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | -0.36(-1.32%) |