Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.06 | 15.06 | 14.99 | 14.99 | 2,000 | -0.04(-0.27%) |
Nov 29, 2006 | 15.00 | 15.03 | 15.00 | 15.03 | 2,700 | +0.07(+0.47%) |
Nov 28, 2006 | 14.91 | 15.01 | 14.91 | 14.96 | 1,700 | +0.03(+0.20%) |
Nov 27, 2006 | 15.05 | 15.05 | 14.93 | 14.93 | 1,800 | -0.11(-0.73%) |
Nov 24, 2006 | 15.10 | 15.10 | 15.04 | 15.04 | 1,000 | -0.09(-0.59%) |
Nov 22, 2006 | 15.00 | 15.13 | 14.92 | 15.13 | 8,900 | +0.17(+1.14%) |
Nov 21, 2006 | 14.93 | 15.03 | 14.93 | 14.96 | 10,200 | +0.03(+0.20%) |
Nov 20, 2006 | 14.97 | 14.97 | 14.93 | 14.93 | 9,000 | -0.12(-0.80%) |
Nov 17, 2006 | 15.06 | 15.08 | 15.03 | 15.05 | 4,600 | +0.01(+0.07%) |
Nov 16, 2006 | 15.06 | 15.08 | 15.04 | 15.04 | 5,100 | -0.01(-0.07%) |
Nov 15, 2006 | 15.06 | 15.06 | 15.04 | 15.05 | 2,700 | +0.00(+0.00%) |
Nov 14, 2006 | 15.10 | 15.10 | 15.05 | 15.05 | 4,000 | -0.05(-0.33%) |
Nov 13, 2006 | 15.02 | 15.10 | 15.02 | 15.10 | 3,900 | +0.06(+0.40%) |
Nov 10, 2006 | 14.96 | 15.04 | 14.96 | 15.04 | 800 | +0.04(+0.27%) |
Nov 09, 2006 | 15.02 | 15.04 | 15.00 | 15.00 | 600 | +0.03(+0.20%) |
Nov 08, 2006 | 15.03 | 15.05 | 14.96 | 14.97 | 7,700 | -0.07(-0.47%) |
Nov 07, 2006 | 15.05 | 15.05 | 15.04 | 15.04 | 500 | -0.01(-0.07%) |
Nov 06, 2006 | 15.09 | 15.10 | 15.05 | 15.05 | 1,700 | -0.02(-0.14%) |
Nov 03, 2006 | 15.07 | 15.08 | 15.07 | 15.07 | 1,400 | +0.00(+0.01%) |
Nov 02, 2006 | 15.15 | 15.15 | 15.07 | 15.07 | 2,200 | -0.08(-0.53%) |
Nov 01, 2006 | 15.13 | 15.15 | 15.11 | 15.15 | 3,200 | +0.03(+0.20%) |
Oct 31, 2006 | 15.14 | 15.15 | 15.11 | 15.12 | 2,200 | -0.01(-0.07%) |
Oct 30, 2006 | 15.10 | 15.13 | 15.10 | 15.13 | 1,100 | +0.06(+0.40%) |
Oct 27, 2006 | 15.10 | 15.17 | 15.07 | 15.07 | 2,200 | -0.04(-0.26%) |
Oct 26, 2006 | 14.99 | 15.15 | 14.99 | 15.11 | 3,800 | +0.12(+0.80%) |
Oct 25, 2006 | 15.00 | 15.06 | 14.96 | 14.99 | 4,600 | +0.05(+0.34%) |
Oct 24, 2006 | 14.74 | 15.04 | 14.74 | 14.94 | 20,600 | +0.24(+1.63%) |
Oct 23, 2006 | 14.70 | 14.71 | 14.70 | 14.70 | 2,000 | -0.01(-0.07%) |
Oct 20, 2006 | 14.71 | 14.75 | 14.71 | 14.71 | 2,800 | -0.09(-0.61%) |
Oct 19, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 400 | +0.05(+0.34%) |
Oct 18, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 14.76 | 14.79 | 14.75 | 14.75 | 2,300 | -0.01(-0.07%) |
Oct 16, 2006 | 14.69 | 14.80 | 14.69 | 14.76 | 4,700 | +0.07(+0.48%) |
Oct 13, 2006 | 14.83 | 14.83 | 14.60 | 14.69 | 28,300 | -0.16(-1.08%) |
Oct 12, 2006 | 14.79 | 14.85 | 14.79 | 14.85 | 1,900 | +0.02(+0.14%) |
Oct 11, 2006 | 14.77 | 14.83 | 14.77 | 14.83 | 3,600 | +0.01(+0.07%) |
Oct 10, 2006 | 14.60 | 14.82 | 14.60 | 14.82 | 13,600 | +0.22(+1.51%) |
Oct 09, 2006 | 14.66 | 14.66 | 14.60 | 14.60 | 3,500 | -0.06(-0.41%) |
Oct 06, 2006 | 14.73 | 14.73 | 14.63 | 14.66 | 5,500 | -0.07(-0.48%) |
Oct 05, 2006 | 14.73 | 14.79 | 14.69 | 14.73 | 11,100 | +0.00(+0.01%) |
Oct 04, 2006 | 14.73 | 14.96 | 14.73 | 14.73 | 11,700 | -0.02(-0.14%) |
Oct 03, 2006 | 14.65 | 14.75 | 14.65 | 14.75 | 10,200 | +0.08(+0.55%) |
Oct 02, 2006 | 14.65 | 14.70 | 14.58 | 14.67 | 16,600 | +0.04(+0.24%) |
Sep 29, 2006 | 14.63 | 14.65 | 14.63 | 14.63 | 5,000 | +0.06(+0.45%) |
Sep 28, 2006 | 14.62 | 14.64 | 14.57 | 14.57 | 2,200 | -0.03(-0.21%) |
Sep 27, 2006 | 14.51 | 14.64 | 14.51 | 14.60 | 15,100 | +0.08(+0.55%) |
Sep 26, 2006 | 14.53 | 14.55 | 14.52 | 14.52 | 5,200 | -0.02(-0.14%) |
Sep 25, 2006 | 14.42 | 14.59 | 14.42 | 14.54 | 7,000 | +0.09(+0.62%) |
Sep 22, 2006 | 14.47 | 14.51 | 14.43 | 14.45 | 8,200 | -0.04(-0.28%) |
Sep 21, 2006 | 14.46 | 14.49 | 14.46 | 14.49 | 600 | +0.02(+0.14%) |
Sep 20, 2006 | 14.51 | 14.53 | 14.47 | 14.47 | 7,500 | -0.06(-0.41%) |
Sep 19, 2006 | 14.52 | 14.53 | 14.52 | 14.53 | 1,200 | +0.07(+0.48%) |
Sep 18, 2006 | 14.54 | 14.54 | 14.46 | 14.46 | 10,700 | -0.07(-0.48%) |
Sep 15, 2006 | 14.56 | 14.59 | 14.53 | 14.53 | 3,000 | -0.09(-0.62%) |
Sep 14, 2006 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 14.56 | 14.62 | 14.56 | 14.62 | 1,300 | +0.08(+0.55%) |
Sep 12, 2006 | 14.51 | 14.57 | 14.51 | 14.54 | 1,900 | -0.02(-0.14%) |
Sep 11, 2006 | 14.58 | 14.58 | 14.52 | 14.56 | 1,900 | -0.02(-0.14%) |
Sep 08, 2006 | 14.58 | 14.58 | 14.58 | 14.58 | 100 | +0.03(+0.21%) |
Sep 07, 2006 | 14.50 | 14.64 | 14.50 | 14.55 | 3,400 | +0.11(+0.76%) |
Sep 06, 2006 | 14.63 | 14.65 | 14.40 | 14.44 | 5,100 | -0.21(-1.43%) |
Sep 05, 2006 | 14.70 | 14.70 | 14.65 | 14.65 | 3,700 | +0.00(+0.00%) |