Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.65 | 15.86 | 15.65 | 15.65 | 1,506 | -0.67(-4.11%) |
Oct 30, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 1,087 | +0.14(+0.85%) |
Oct 27, 2006 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 16.09 | 16.18 | 16.08 | 16.18 | 10,329 | +0.09(+0.57%) |
Oct 25, 2006 | 16.15 | 16.15 | 15.86 | 16.09 | 1,959 | -0.51(-3.05%) |
Oct 24, 2006 | 16.38 | 16.60 | 16.37 | 16.60 | 2,090 | +0.24(+1.46%) |
Oct 23, 2006 | 16.18 | 16.36 | 16.18 | 16.36 | 1,305 | -0.26(-1.55%) |
Oct 20, 2006 | 16.62 | 16.69 | 16.62 | 16.62 | 2,495 | -0.17(-0.99%) |
Oct 19, 2006 | 16.97 | 16.97 | 16.78 | 16.78 | 2,071 | +0.86(+5.37%) |
Oct 18, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 163 | +0.02(+0.14%) |
Oct 16, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 217 | -0.65(-3.91%) |
Oct 12, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 1,413 | +0.17(+1.07%) |
Oct 10, 2006 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 15.63 | 16.77 | 15.63 | 16.38 | 4,180 | +0.29(+1.77%) |
Oct 06, 2006 | 15.67 | 16.09 | 15.63 | 16.09 | 4,023 | +0.00(+0.00%) |
Oct 05, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 543 | +0.01(+0.06%) |
Oct 04, 2006 | 16.07 | 16.08 | 16.07 | 16.08 | 228 | +0.66(+4.28%) |
Oct 03, 2006 | 15.42 | 15.42 | 15.42 | 15.42 | 367 | -0.49(-3.05%) |
Oct 02, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 16.08 | 16.08 | 15.91 | 15.91 | 1,696 | +0.19(+1.23%) |
Sep 27, 2006 | 15.18 | 15.71 | 15.18 | 15.71 | 1,039 | +0.08(+0.53%) |
Sep 26, 2006 | 15.17 | 16.09 | 15.17 | 15.63 | 6,505 | +0.46(+3.03%) |
Sep 25, 2006 | 15.17 | 15.17 | 15.17 | 15.17 | 1,076 | -0.57(-3.62%) |
Sep 22, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 15.53 | 15.74 | 15.32 | 15.74 | 1,959 | +0.59(+3.88%) |
Sep 19, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 15.17 | 15.26 | 15.15 | 15.15 | 6,900 | -0.02(-0.12%) |
Sep 15, 2006 | 15.22 | 15.22 | 15.17 | 15.17 | 3,645 | -0.23(-1.49%) |
Sep 14, 2006 | 15.17 | 15.40 | 15.17 | 15.40 | 1,731 | +0.28(+1.82%) |
Sep 13, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 1,207 | +0.00(+0.00%) |
Sep 11, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 909 | -0.14(-0.90%) |
Sep 08, 2006 | 15.13 | 15.26 | 15.13 | 15.26 | 10,687 | +0.14(+0.91%) |
Sep 07, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 108 | +0.09(+0.61%) |
Sep 05, 2006 | 15.03 | 15.03 | 15.03 | 15.03 | 271 | -0.19(-1.27%) |
Sep 01, 2006 | 15.82 | 15.82 | 15.23 | 15.23 | 353 | +0.15(+0.98%) |
Aug 31, 2006 | 15.14 | 15.41 | 15.08 | 15.08 | 3,153 | -0.05(-0.30%) |
Aug 30, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 587 | +0.18(+1.23%) |
Aug 29, 2006 | 15.20 | 15.20 | 14.91 | 14.94 | 1,377 | -0.14(-0.93%) |
Aug 28, 2006 | 15.64 | 15.64 | 15.04 | 15.08 | 7,365 | -0.62(-3.97%) |
Aug 25, 2006 | 15.71 | 15.71 | 15.71 | 15.71 | 244 | -0.12(-0.76%) |
Aug 24, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 15.83 | 15.83 | 15.55 | 15.82 | 3,127 | -0.22(-1.38%) |
Aug 22, 2006 | 16.21 | 16.21 | 15.81 | 16.05 | 870 | -0.30(-1.86%) |
Aug 21, 2006 | 16.18 | 16.35 | 15.88 | 16.35 | 2,066 | -0.12(-0.73%) |
Aug 18, 2006 | 16.51 | 16.51 | 16.47 | 16.47 | 598 | -0.06(-0.39%) |
Aug 17, 2006 | 16.55 | 16.60 | 16.41 | 16.53 | 1,536 | -0.07(-0.44%) |
Aug 16, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 1,196 | +0.43(+2.67%) |
Aug 14, 2006 | 16.17 | 16.17 | 16.17 | 16.17 | 539 | +0.00(+0.00%) |
Aug 11, 2006 | 16.16 | 16.17 | 16.09 | 16.17 | 2,331 | +0.01(+0.06%) |
Aug 10, 2006 | 16.16 | 16.16 | 16.16 | 16.16 | 277 | +0.06(+0.40%) |
Aug 09, 2006 | 15.82 | 16.10 | 15.77 | 16.10 | 6,642 | -0.40(-2.40%) |
Aug 08, 2006 | 16.37 | 16.51 | 16.37 | 16.50 | 1,543 | +0.17(+1.07%) |
Aug 07, 2006 | 16.32 | 16.43 | 16.32 | 16.32 | 4,898 | -0.33(-1.99%) |
Aug 04, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 16.65 | 16.65 | 16.32 | 16.65 | 3,262 | -0.05(-0.28%) |
Aug 02, 2006 | 16.09 | 16.71 | 16.09 | 16.70 | 848 | +0.39(+2.37%) |