Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.00 | 15.00 | 14.88 | 14.88 | 4,000 | -0.06(-0.40%) |
Dec 28, 2006 | 15.00 | 15.00 | 14.94 | 14.94 | 2,700 | -0.06(-0.40%) |
Dec 27, 2006 | 15.00 | 15.01 | 14.99 | 15.00 | 2,400 | +0.07(+0.47%) |
Dec 26, 2006 | 14.93 | 14.97 | 14.93 | 14.93 | 1,100 | +0.00(+0.00%) |
Dec 22, 2006 | 14.93 | 15.01 | 14.92 | 14.93 | 6,500 | +0.00(+0.00%) |
Dec 21, 2006 | 14.90 | 14.93 | 14.90 | 14.93 | 1,800 | +0.00(+0.00%) |
Dec 20, 2006 | 14.86 | 14.93 | 14.86 | 14.93 | 5,100 | -0.20(-1.32%) |
Dec 19, 2006 | 15.12 | 15.13 | 15.04 | 15.13 | 4,300 | -0.06(-0.39%) |
Dec 18, 2006 | 15.10 | 15.19 | 15.10 | 15.19 | 3,800 | +0.09(+0.60%) |
Dec 15, 2006 | 15.32 | 15.32 | 15.10 | 15.10 | 8,400 | -0.22(-1.44%) |
Dec 14, 2006 | 15.32 | 15.32 | 15.32 | 15.32 | 1,500 | +0.01(+0.07%) |
Dec 13, 2006 | 15.35 | 15.35 | 15.31 | 15.31 | 500 | -0.02(-0.13%) |
Dec 12, 2006 | 15.42 | 15.42 | 15.33 | 15.33 | 3,100 | -0.12(-0.78%) |
Dec 11, 2006 | 15.42 | 15.45 | 15.42 | 15.45 | 1,100 | +0.03(+0.19%) |
Dec 08, 2006 | 15.45 | 15.49 | 15.42 | 15.42 | 3,200 | -0.03(-0.19%) |
Dec 07, 2006 | 15.50 | 15.50 | 15.45 | 15.45 | 2,900 | +0.00(+0.00%) |
Dec 06, 2006 | 15.55 | 15.55 | 15.45 | 15.45 | 2,200 | -0.04(-0.26%) |
Dec 05, 2006 | 15.49 | 15.49 | 15.49 | 15.49 | 100 | +0.10(+0.65%) |
Dec 04, 2006 | 15.22 | 15.39 | 15.22 | 15.39 | 1,400 | +0.06(+0.39%) |
Dec 01, 2006 | 15.39 | 15.39 | 15.19 | 15.33 | 1,300 | +0.11(+0.72%) |
Nov 30, 2006 | 15.15 | 15.29 | 15.15 | 15.22 | 1,600 | +0.07(+0.46%) |
Nov 29, 2006 | 15.10 | 15.15 | 15.10 | 15.15 | 1,900 | +0.08(+0.53%) |
Nov 28, 2006 | 15.02 | 15.07 | 15.02 | 15.07 | 1,100 | +0.00(+0.00%) |
Nov 27, 2006 | 15.10 | 15.10 | 15.02 | 15.07 | 2,800 | +0.01(+0.07%) |
Nov 24, 2006 | 15.08 | 15.08 | 15.05 | 15.06 | 1,100 | -0.02(-0.13%) |
Nov 22, 2006 | 15.08 | 15.08 | 15.08 | 15.08 | 200 | +0.00(+0.00%) |
Nov 21, 2006 | 15.06 | 15.08 | 15.02 | 15.08 | 2,000 | +0.02(+0.13%) |
Nov 20, 2006 | 15.17 | 15.17 | 15.06 | 15.06 | 4,700 | -0.11(-0.73%) |
Nov 17, 2006 | 15.17 | 15.17 | 15.17 | 15.17 | 1,000 | -0.04(-0.26%) |
Nov 16, 2006 | 15.09 | 15.30 | 15.09 | 15.21 | 3,100 | +0.10(+0.66%) |
Nov 15, 2006 | 15.07 | 15.20 | 15.07 | 15.11 | 4,400 | -0.01(-0.07%) |
Nov 14, 2006 | 15.12 | 15.12 | 15.12 | 15.12 | 400 | +0.03(+0.20%) |
Nov 13, 2006 | 15.09 | 15.10 | 15.09 | 15.09 | 2,700 | +0.00(+0.00%) |
Nov 10, 2006 | 15.04 | 15.50 | 15.01 | 15.09 | 31,000 | +0.10(+0.67%) |
Nov 09, 2006 | 14.98 | 15.07 | 14.88 | 14.99 | 6,500 | -0.01(-0.07%) |
Nov 08, 2006 | 15.07 | 15.07 | 15.00 | 15.00 | 4,400 | -0.11(-0.73%) |
Nov 07, 2006 | 15.15 | 15.15 | 15.11 | 15.11 | 700 | +0.02(+0.13%) |
Nov 06, 2006 | 15.09 | 15.09 | 15.09 | 15.09 | 500 | -0.02(-0.13%) |
Nov 03, 2006 | 15.06 | 15.11 | 15.06 | 15.11 | 2,300 | +0.03(+0.20%) |
Nov 02, 2006 | 15.11 | 15.11 | 15.08 | 15.08 | 2,000 | -0.02(-0.13%) |
Nov 01, 2006 | 15.10 | 15.10 | 15.01 | 15.10 | 2,200 | +0.07(+0.47%) |
Oct 31, 2006 | 15.05 | 15.05 | 15.00 | 15.03 | 4,400 | +0.08(+0.53%) |
Oct 30, 2006 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.05(+0.34%) |
Oct 27, 2006 | 14.85 | 14.95 | 14.85 | 14.90 | 1,400 | +0.03(+0.20%) |
Oct 26, 2006 | 14.96 | 14.97 | 14.87 | 14.87 | 9,400 | -0.03(-0.20%) |
Oct 25, 2006 | 14.82 | 14.90 | 14.82 | 14.90 | 3,500 | +0.06(+0.40%) |
Oct 24, 2006 | 14.77 | 14.94 | 14.77 | 14.84 | 4,100 | +0.10(+0.68%) |
Oct 23, 2006 | 14.75 | 14.75 | 14.74 | 14.74 | 600 | -0.09(-0.61%) |
Oct 20, 2006 | 14.75 | 14.89 | 14.75 | 14.83 | 2,600 | -0.02(-0.13%) |
Oct 19, 2006 | 14.80 | 14.89 | 14.80 | 14.85 | 1,400 | +0.05(+0.34%) |
Oct 18, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 2,000 | +0.02(+0.14%) |
Oct 17, 2006 | 14.77 | 14.80 | 14.77 | 14.78 | 5,500 | -0.02(-0.14%) |
Oct 16, 2006 | 14.67 | 14.87 | 14.67 | 14.80 | 9,100 | +0.12(+0.82%) |
Oct 13, 2006 | 14.67 | 14.68 | 14.66 | 14.68 | 2,000 | +0.06(+0.41%) |
Oct 12, 2006 | 14.56 | 14.66 | 14.56 | 14.62 | 3,000 | +0.08(+0.55%) |
Oct 11, 2006 | 14.58 | 14.58 | 14.53 | 14.54 | 2,000 | -0.04(-0.27%) |
Oct 10, 2006 | 14.60 | 14.60 | 14.57 | 14.58 | 4,700 | -0.04(-0.27%) |
Oct 09, 2006 | 14.55 | 14.62 | 14.52 | 14.62 | 2,900 | +0.08(+0.55%) |
Oct 06, 2006 | 14.49 | 14.56 | 14.46 | 14.54 | 3,800 | +0.06(+0.41%) |
Oct 05, 2006 | 14.48 | 14.48 | 14.48 | 14.48 | 600 | -0.05(-0.34%) |
Oct 04, 2006 | 14.41 | 14.53 | 14.41 | 14.53 | 3,600 | +0.17(+1.18%) |
Oct 03, 2006 | 14.47 | 14.47 | 14.35 | 14.36 | 9,400 | -0.11(-0.76%) |