Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.15 | 21.15 | 21.15 | 21.15 | 200 | -0.10(-0.47%) |
Nov 29, 2006 | 21.00 | 21.27 | 21.00 | 21.25 | 6,544 | +0.15(+0.71%) |
Nov 28, 2006 | 21.00 | 21.10 | 21.00 | 21.10 | 6,082 | +0.10(+0.48%) |
Nov 27, 2006 | 20.50 | 21.19 | 20.50 | 21.00 | 13,038 | +0.25(+1.20%) |
Nov 24, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 200 | +0.45(+2.22%) |
Nov 22, 2006 | 20.50 | 20.50 | 20.30 | 20.30 | 3,800 | +0.00(+0.00%) |
Nov 21, 2006 | 20.25 | 20.49 | 20.25 | 20.30 | 2,905 | -0.19(-0.93%) |
Nov 20, 2006 | 20.49 | 20.49 | 20.49 | 20.49 | 118 | +0.00(+0.00%) |
Nov 17, 2006 | 20.20 | 20.49 | 20.20 | 20.49 | 1,100 | +0.00(+0.00%) |
Nov 16, 2006 | 20.15 | 20.49 | 20.15 | 20.49 | 4,785 | +0.24(+1.19%) |
Nov 15, 2006 | 20.25 | 20.39 | 20.25 | 20.25 | 5,384 | +0.00(+0.00%) |
Nov 14, 2006 | 20.25 | 20.40 | 20.25 | 20.25 | 41,869 | -0.10(-0.49%) |
Nov 13, 2006 | 20.35 | 20.35 | 20.35 | 20.35 | 1,750 | -0.65(-3.10%) |
Nov 10, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | -0.25(-1.18%) |
Nov 09, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 150 | +0.47(+2.26%) |
Nov 08, 2006 | 21.00 | 21.00 | 20.25 | 20.78 | 5,315 | -0.22(-1.05%) |
Nov 07, 2006 | 21.25 | 21.25 | 21.00 | 21.00 | 633 | +0.00(+0.00%) |
Nov 06, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 322 | -0.97(-4.42%) |
Nov 02, 2006 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 21.65 | 21.97 | 21.00 | 21.97 | 6,869 | +0.57(+2.66%) |
Oct 31, 2006 | 21.25 | 21.85 | 21.25 | 21.40 | 7,800 | +0.13(+0.61%) |
Oct 30, 2006 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 21.85 | 21.85 | 21.27 | 21.27 | 1,500 | +0.02(+0.09%) |
Oct 26, 2006 | 21.75 | 21.80 | 21.20 | 21.25 | 11,380 | +0.20(+0.95%) |
Oct 25, 2006 | 21.00 | 21.40 | 20.95 | 21.05 | 5,560 | +0.05(+0.24%) |
Oct 24, 2006 | 20.85 | 21.19 | 20.85 | 21.00 | 4,900 | +0.15(+0.72%) |
Oct 23, 2006 | 20.85 | 20.85 | 20.85 | 20.85 | 200 | -0.01(-0.05%) |
Oct 20, 2006 | 20.86 | 20.86 | 20.86 | 20.86 | 300 | +0.01(+0.05%) |
Oct 19, 2006 | 20.85 | 20.85 | 20.85 | 20.85 | 2,700 | +0.00(+0.00%) |
Oct 18, 2006 | 21.19 | 21.19 | 20.85 | 20.85 | 1,750 | +0.10(+0.48%) |
Oct 17, 2006 | 20.78 | 20.78 | 20.75 | 20.75 | 5,049 | +0.01(+0.05%) |
Oct 16, 2006 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 20.50 | 20.74 | 20.50 | 20.74 | 810 | +0.24(+1.17%) |
Oct 12, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 29,165 | +0.00(+0.00%) |
Oct 11, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 7,249 | -0.25(-1.20%) |
Oct 10, 2006 | 21.00 | 21.00 | 20.50 | 20.75 | 2,275 | -0.10(-0.48%) |
Oct 09, 2006 | 20.85 | 20.85 | 20.85 | 20.85 | 1,409 | +0.00(+0.00%) |
Oct 06, 2006 | 20.85 | 20.85 | 20.85 | 20.85 | 1,409 | -0.38(-1.79%) |
Oct 05, 2006 | 20.85 | 21.23 | 20.85 | 21.23 | 4,550 | +0.00(+0.00%) |
Oct 04, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 908 | +0.38(+1.82%) |
Oct 03, 2006 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 20.75 | 21.00 | 20.67 | 20.85 | 23,250 | -0.15(-0.71%) |
Sep 29, 2006 | 21.00 | 21.00 | 20.90 | 21.00 | 4,405 | +0.80(+3.96%) |
Sep 28, 2006 | 20.20 | 20.20 | 20.20 | 20.20 | 1,300 | +0.00(+0.00%) |
Sep 27, 2006 | 20.25 | 20.25 | 20.20 | 20.20 | 4,950 | -0.30(-1.46%) |
Sep 26, 2006 | 20.20 | 20.50 | 20.20 | 20.50 | 2,357 | +0.30(+1.49%) |
Sep 25, 2006 | 20.00 | 20.20 | 20.00 | 20.20 | 92,700 | +0.05(+0.25%) |
Sep 22, 2006 | 20.14 | 20.15 | 20.08 | 20.15 | 2,500 | +0.00(+0.00%) |
Sep 21, 2006 | 20.01 | 20.15 | 20.00 | 20.15 | 4,380 | -0.10(-0.49%) |
Sep 20, 2006 | 20.50 | 20.50 | 20.01 | 20.25 | 4,085 | -0.45(-2.17%) |
Sep 19, 2006 | 20.70 | 20.70 | 20.70 | 20.70 | 1,350 | -0.28(-1.33%) |
Sep 18, 2006 | 20.25 | 20.98 | 20.25 | 20.98 | 985 | +0.98(+4.90%) |
Sep 15, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 14,050 | +0.00(+0.00%) |
Sep 14, 2006 | 20.50 | 20.50 | 20.00 | 20.00 | 11,856 | -0.25(-1.23%) |
Sep 13, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 115 | +0.09(+0.45%) |
Sep 12, 2006 | 20.18 | 20.18 | 20.16 | 20.16 | 20,000 | +0.01(+0.05%) |
Sep 11, 2006 | 20.00 | 20.15 | 20.00 | 20.15 | 5,330 | +0.15(+0.75%) |
Sep 08, 2006 | 20.00 | 20.03 | 20.00 | 20.00 | 17,085 | +0.25(+1.27%) |
Sep 06, 2006 | 19.75 | 19.99 | 19.75 | 19.75 | 3,510 | +0.00(+0.00%) |
Sep 05, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 2,020 | -0.50(-2.47%) |