Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.08 | 20.10 | 20.00 | 20.05 | 111,600 | -0.04(-0.20%) |
Dec 29, 2005 | 19.65 | 20.25 | 19.60 | 20.09 | 621,200 | +0.39(+1.98%) |
Dec 28, 2005 | 19.24 | 19.72 | 19.15 | 19.70 | 109,700 | +0.47(+2.44%) |
Dec 27, 2005 | 19.75 | 19.75 | 19.20 | 19.23 | 137,200 | -0.47(-2.39%) |
Dec 23, 2005 | 19.70 | 19.75 | 19.65 | 19.70 | 90,400 | -0.03(-0.15%) |
Dec 22, 2005 | 19.70 | 19.75 | 19.65 | 19.73 | 499,200 | +0.12(+0.61%) |
Dec 21, 2005 | 19.75 | 19.80 | 19.25 | 19.61 | 590,000 | -0.14(-0.71%) |
Dec 20, 2005 | 19.55 | 19.76 | 19.43 | 19.75 | 249,500 | +0.25(+1.28%) |
Dec 19, 2005 | 19.35 | 19.55 | 19.31 | 19.50 | 486,800 | +0.15(+0.78%) |
Dec 16, 2005 | 19.15 | 19.60 | 18.75 | 19.35 | 1,345,500 | +0.10(+0.52%) |
Dec 15, 2005 | 19.63 | 19.63 | 19.20 | 19.25 | 403,200 | -0.54(-2.73%) |
Dec 14, 2005 | 20.00 | 20.00 | 19.75 | 19.79 | 671,500 | -0.21(-1.05%) |
Dec 13, 2005 | 19.07 | 20.14 | 19.07 | 20.00 | 358,700 | +0.86(+4.49%) |
Dec 12, 2005 | 19.20 | 19.40 | 19.05 | 19.14 | 188,100 | -0.06(-0.31%) |
Dec 09, 2005 | 19.26 | 19.43 | 19.10 | 19.20 | 165,500 | -0.06(-0.31%) |
Dec 08, 2005 | 19.40 | 19.59 | 19.11 | 19.26 | 221,000 | -0.01(-0.05%) |
Dec 07, 2005 | 18.77 | 19.96 | 18.77 | 19.27 | 433,700 | +0.40(+2.12%) |
Dec 06, 2005 | 18.91 | 18.98 | 18.25 | 18.87 | 153,200 | -0.05(-0.26%) |
Dec 05, 2005 | 19.00 | 19.10 | 18.35 | 18.92 | 275,700 | -0.25(-1.30%) |
Dec 02, 2005 | 19.85 | 20.00 | 19.14 | 19.17 | 209,200 | -0.68(-3.43%) |
Dec 01, 2005 | 20.15 | 20.20 | 19.75 | 19.85 | 277,400 | -0.45(-2.22%) |
Nov 30, 2005 | 20.34 | 20.39 | 20.15 | 20.30 | 323,700 | +0.00(+0.00%) |
Nov 29, 2005 | 20.15 | 20.40 | 20.00 | 20.30 | 444,000 | +0.15(+0.74%) |
Nov 28, 2005 | 19.91 | 20.22 | 19.50 | 20.15 | 465,100 | +0.25(+1.26%) |
Nov 25, 2005 | 19.86 | 20.10 | 19.70 | 19.90 | 162,100 | -0.03(-0.15%) |
Nov 23, 2005 | 19.70 | 20.10 | 19.65 | 19.93 | 1,134,200 | +0.43(+2.21%) |
Nov 22, 2005 | 19.04 | 19.60 | 19.00 | 19.50 | 721,100 | +0.45(+2.36%) |
Nov 21, 2005 | 19.14 | 19.24 | 18.97 | 19.05 | 245,300 | -0.10(-0.52%) |
Nov 18, 2005 | 19.90 | 19.90 | 19.09 | 19.15 | 994,200 | -0.63(-3.19%) |
Nov 17, 2005 | 19.15 | 19.95 | 19.00 | 19.78 | 1,392,000 | +0.68(+3.56%) |
Nov 16, 2005 | 19.03 | 19.30 | 19.00 | 19.10 | 646,400 | +18.92(+10511.11%) |
Nov 15, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) |