Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.70 | 14.71 | 14.63 | 14.70 | 5,200 | +0.04(+0.27%) |
Oct 30, 2006 | 14.67 | 14.67 | 14.66 | 14.66 | 800 | -0.04(-0.27%) |
Oct 27, 2006 | 14.61 | 14.70 | 14.58 | 14.70 | 9,300 | +0.10(+0.68%) |
Oct 26, 2006 | 14.64 | 14.64 | 14.60 | 14.60 | 6,900 | -0.07(-0.48%) |
Oct 25, 2006 | 14.66 | 14.67 | 14.66 | 14.67 | 300 | +0.02(+0.14%) |
Oct 24, 2006 | 14.66 | 14.66 | 14.65 | 14.65 | 600 | -0.01(-0.06%) |
Oct 23, 2006 | 14.72 | 14.72 | 14.58 | 14.66 | 3,500 | -0.03(-0.21%) |
Oct 20, 2006 | 14.60 | 14.69 | 14.56 | 14.69 | 7,800 | +0.10(+0.69%) |
Oct 19, 2006 | 14.72 | 14.72 | 14.52 | 14.59 | 13,500 | -0.12(-0.82%) |
Oct 18, 2006 | 14.68 | 14.71 | 14.68 | 14.71 | 2,100 | +0.09(+0.62%) |
Oct 17, 2006 | 14.65 | 14.65 | 14.59 | 14.62 | 4,100 | -0.08(-0.54%) |
Oct 16, 2006 | 14.66 | 14.70 | 14.65 | 14.70 | 3,600 | +0.02(+0.14%) |
Oct 13, 2006 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 14.74 | 14.74 | 14.68 | 14.68 | 1,200 | -0.09(-0.61%) |
Oct 11, 2006 | 14.77 | 14.77 | 14.77 | 14.77 | 600 | +0.02(+0.14%) |
Oct 10, 2006 | 14.75 | 14.76 | 14.75 | 14.75 | 6,500 | +0.01(+0.07%) |
Oct 09, 2006 | 14.78 | 14.78 | 14.74 | 14.74 | 700 | -0.04(-0.27%) |
Oct 06, 2006 | 14.80 | 14.80 | 14.78 | 14.78 | 1,100 | -0.15(-1.00%) |
Oct 05, 2006 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 14.86 | 14.93 | 14.86 | 14.93 | 3,800 | +0.11(+0.74%) |
Oct 03, 2006 | 14.81 | 14.82 | 14.81 | 14.82 | 600 | +0.02(+0.14%) |
Oct 02, 2006 | 14.88 | 14.88 | 14.80 | 14.80 | 4,100 | -0.17(-1.14%) |
Sep 29, 2006 | 14.97 | 15.08 | 14.92 | 14.97 | 7,000 | +0.03(+0.20%) |
Sep 28, 2006 | 15.00 | 15.00 | 14.94 | 14.94 | 1,200 | +0.03(+0.20%) |
Sep 27, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 300 | +0.00(+0.00%) |
Sep 26, 2006 | 14.95 | 14.99 | 14.91 | 14.91 | 2,900 | +0.02(+0.13%) |
Sep 25, 2006 | 14.95 | 14.95 | 14.89 | 14.89 | 1,200 | +0.12(+0.80%) |
Sep 22, 2006 | 14.76 | 14.94 | 14.76 | 14.77 | 4,800 | +0.03(+0.22%) |
Sep 21, 2006 | 14.80 | 14.80 | 14.70 | 14.74 | 2,800 | -0.06(-0.41%) |
Sep 20, 2006 | 14.75 | 14.80 | 14.75 | 14.80 | 300 | +0.05(+0.34%) |
Sep 19, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 400 | +0.01(+0.07%) |
Sep 18, 2006 | 14.66 | 14.74 | 14.66 | 14.74 | 5,400 | +0.05(+0.34%) |
Sep 15, 2006 | 14.66 | 14.69 | 14.66 | 14.69 | 1,100 | +0.05(+0.34%) |
Sep 14, 2006 | 14.59 | 14.64 | 14.59 | 14.64 | 1,100 | +0.05(+0.34%) |
Sep 13, 2006 | 14.63 | 14.63 | 14.59 | 14.59 | 600 | -0.06(-0.41%) |
Sep 12, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | -0.01(-0.07%) |
Sep 11, 2006 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 14.60 | 14.66 | 14.60 | 14.66 | 1,600 | +0.11(+0.76%) |
Sep 07, 2006 | 14.75 | 14.75 | 14.55 | 14.55 | 9,100 | -0.17(-1.15%) |
Sep 06, 2006 | 14.91 | 14.91 | 14.72 | 14.72 | 14,600 | -0.20(-1.34%) |
Sep 05, 2006 | 14.89 | 14.92 | 14.89 | 14.92 | 1,400 | +0.04(+0.27%) |
Sep 01, 2006 | 14.88 | 14.88 | 14.88 | 14.88 | 1,000 | -0.03(-0.20%) |
Aug 31, 2006 | 14.82 | 14.91 | 14.82 | 14.91 | 2,200 | +0.03(+0.20%) |
Aug 30, 2006 | 14.87 | 14.88 | 14.81 | 14.88 | 4,600 | +0.02(+0.13%) |
Aug 29, 2006 | 14.95 | 14.95 | 14.85 | 14.86 | 2,000 | -0.09(-0.60%) |
Aug 28, 2006 | 14.96 | 14.96 | 14.95 | 14.95 | 1,200 | +0.00(+0.00%) |
Aug 25, 2006 | 15.02 | 15.02 | 14.95 | 14.95 | 1,700 | -0.14(-0.93%) |
Aug 24, 2006 | 15.07 | 15.09 | 15.06 | 15.09 | 3,700 | +0.07(+0.47%) |
Aug 23, 2006 | 15.05 | 15.05 | 15.02 | 15.02 | 1,200 | -0.03(-0.20%) |
Aug 22, 2006 | 15.05 | 15.05 | 15.05 | 15.05 | 500 | -0.02(-0.13%) |
Aug 21, 2006 | 15.07 | 15.07 | 15.07 | 15.07 | 600 | +0.10(+0.67%) |
Aug 18, 2006 | 14.83 | 15.03 | 14.78 | 14.97 | 5,200 | +0.17(+1.15%) |
Aug 17, 2006 | 14.85 | 14.85 | 14.80 | 14.80 | 700 | +0.02(+0.14%) |
Aug 16, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 200 | +0.02(+0.14%) |
Aug 15, 2006 | 14.78 | 14.78 | 14.76 | 14.76 | 1,900 | -0.02(-0.14%) |
Aug 14, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 1,200 | +0.00(+0.00%) |
Aug 11, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 700 | -0.12(-0.81%) |
Aug 09, 2006 | 14.80 | 14.90 | 14.68 | 14.90 | 4,100 | -0.05(-0.33%) |
Aug 08, 2006 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 14.90 | 14.95 | 14.90 | 14.95 | 700 | +0.14(+0.95%) |
Aug 04, 2006 | 14.81 | 14.81 | 14.81 | 14.81 | 500 | +0.09(+0.61%) |
Aug 03, 2006 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 14.85 | 14.85 | 14.70 | 14.72 | 4,300 | -0.26(-1.74%) |