Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.46 | 16.46 | 16.41 | 16.41 | 1,100 | +0.01(+0.06%) |
Oct 30, 2006 | 16.52 | 16.52 | 16.40 | 16.40 | 2,000 | -0.05(-0.30%) |
Oct 27, 2006 | 16.47 | 16.64 | 16.45 | 16.45 | 9,400 | -0.04(-0.24%) |
Oct 26, 2006 | 16.29 | 16.49 | 16.29 | 16.49 | 2,000 | +0.29(+1.79%) |
Oct 25, 2006 | 16.16 | 16.20 | 16.16 | 16.20 | 800 | +0.05(+0.31%) |
Oct 24, 2006 | 16.40 | 16.40 | 16.15 | 16.15 | 3,200 | -0.33(-2.00%) |
Oct 23, 2006 | 16.35 | 16.48 | 16.45 | 16.48 | 700 | +0.13(+0.80%) |
Oct 20, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 500 | +0.00(+0.00%) |
Oct 19, 2006 | 16.39 | 16.39 | 16.35 | 16.35 | 1,000 | -0.10(-0.61%) |
Oct 18, 2006 | 16.64 | 16.77 | 16.36 | 16.45 | 5,700 | -0.33(-1.97%) |
Oct 17, 2006 | 16.78 | 16.78 | 16.68 | 16.78 | 1,700 | -0.02(-0.12%) |
Oct 16, 2006 | 16.50 | 16.88 | 16.50 | 16.80 | 7,300 | +0.29(+1.76%) |
Oct 13, 2006 | 16.47 | 16.54 | 16.47 | 16.51 | 2,700 | +0.10(+0.61%) |
Oct 12, 2006 | 16.39 | 16.41 | 16.39 | 16.41 | 3,000 | -0.04(-0.24%) |
Oct 11, 2006 | 16.24 | 16.45 | 16.24 | 16.45 | 7,200 | +0.25(+1.54%) |
Oct 10, 2006 | 16.29 | 16.29 | 16.20 | 16.20 | 1,300 | -0.13(-0.80%) |
Oct 09, 2006 | 16.25 | 16.33 | 16.25 | 16.33 | 1,900 | +0.09(+0.55%) |
Oct 06, 2006 | 16.20 | 16.24 | 16.20 | 16.24 | 4,500 | +0.05(+0.31%) |
Oct 05, 2006 | 16.35 | 16.44 | 16.19 | 16.19 | 5,600 | -0.24(-1.46%) |
Oct 04, 2006 | 16.39 | 16.49 | 16.39 | 16.43 | 4,600 | +0.15(+0.92%) |
Oct 03, 2006 | 16.20 | 16.29 | 16.16 | 16.28 | 4,100 | +0.03(+0.18%) |
Oct 02, 2006 | 16.45 | 16.45 | 16.25 | 16.25 | 1,400 | -0.15(-0.91%) |
Sep 29, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 1,600 | +0.05(+0.31%) |
Sep 28, 2006 | 16.12 | 16.60 | 16.11 | 16.35 | 5,800 | +0.23(+1.43%) |
Sep 27, 2006 | 16.25 | 16.25 | 16.03 | 16.12 | 3,300 | -0.10(-0.62%) |
Sep 26, 2006 | 16.00 | 16.26 | 15.90 | 16.22 | 12,300 | +0.22(+1.37%) |
Sep 25, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.05(+0.31%) |
Sep 22, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 15.90 | 15.95 | 15.74 | 15.95 | 2,700 | +0.17(+1.08%) |
Sep 20, 2006 | 15.75 | 15.78 | 15.75 | 15.78 | 1,300 | +0.01(+0.06%) |
Sep 19, 2006 | 15.77 | 15.77 | 15.77 | 15.77 | 1,800 | +0.08(+0.51%) |
Sep 18, 2006 | 15.69 | 15.69 | 15.69 | 15.69 | 900 | -0.01(-0.06%) |
Sep 15, 2006 | 15.85 | 15.90 | 15.70 | 15.70 | 800 | -0.15(-0.95%) |
Sep 14, 2006 | 15.95 | 16.20 | 15.85 | 15.85 | 14,400 | +0.01(+0.06%) |
Sep 13, 2006 | 15.65 | 15.85 | 15.65 | 15.84 | 3,000 | +0.19(+1.21%) |
Sep 12, 2006 | 15.55 | 15.65 | 15.53 | 15.65 | 3,100 | +0.15(+0.97%) |
Sep 11, 2006 | 15.55 | 15.58 | 15.50 | 15.50 | 2,300 | -0.13(-0.83%) |
Sep 08, 2006 | 15.50 | 15.63 | 15.50 | 15.63 | 9,500 | +0.13(+0.84%) |
Sep 07, 2006 | 15.00 | 15.53 | 14.96 | 15.50 | 20,500 | +0.40(+2.65%) |
Sep 06, 2006 | 15.14 | 15.21 | 15.06 | 15.10 | 2,700 | -0.05(-0.33%) |
Sep 05, 2006 | 15.15 | 15.20 | 15.14 | 15.15 | 2,900 | +0.05(+0.33%) |
Sep 01, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 2,500 | +0.00(+0.00%) |
Aug 31, 2006 | 15.04 | 15.10 | 15.04 | 15.10 | 7,900 | +0.06(+0.40%) |
Aug 30, 2006 | 15.03 | 15.04 | 15.03 | 15.04 | 600 | +0.02(+0.13%) |
Aug 29, 2006 | 15.03 | 15.03 | 15.02 | 15.02 | 500 | -0.01(-0.07%) |
Aug 28, 2006 | 14.90 | 15.03 | 14.90 | 15.03 | 4,800 | +0.10(+0.67%) |
Aug 25, 2006 | 14.94 | 14.94 | 14.88 | 14.93 | 2,500 | +0.05(+0.34%) |
Aug 24, 2006 | 15.02 | 15.04 | 14.88 | 14.88 | 13,200 | -0.12(-0.80%) |
Aug 23, 2006 | 15.00 | 15.00 | 14.99 | 15.00 | 2,300 | +0.02(+0.13%) |
Aug 22, 2006 | 14.95 | 14.98 | 14.85 | 14.98 | 9,000 | +0.04(+0.27%) |
Aug 21, 2006 | 14.95 | 14.95 | 14.92 | 14.94 | 1,300 | +0.01(+0.07%) |
Aug 18, 2006 | 14.92 | 14.93 | 14.88 | 14.93 | 700 | +0.01(+0.07%) |
Aug 17, 2006 | 14.80 | 14.92 | 14.80 | 14.92 | 3,100 | +0.11(+0.74%) |
Aug 16, 2006 | 14.80 | 14.81 | 14.80 | 14.81 | 600 | +0.05(+0.34%) |
Aug 15, 2006 | 14.74 | 14.76 | 14.74 | 14.76 | 1,500 | +0.09(+0.61%) |
Aug 14, 2006 | 14.68 | 14.69 | 14.66 | 14.67 | 1,600 | +0.04(+0.27%) |
Aug 11, 2006 | 14.65 | 14.65 | 14.63 | 14.63 | 3,100 | +0.00(+0.00%) |
Aug 10, 2006 | 14.58 | 14.63 | 14.58 | 14.63 | 3,300 | -0.04(-0.27%) |
Aug 09, 2006 | 14.75 | 14.75 | 14.65 | 14.67 | 2,700 | -0.15(-1.01%) |
Aug 08, 2006 | 14.76 | 14.82 | 14.76 | 14.82 | 5,500 | -0.02(-0.13%) |
Aug 07, 2006 | 14.83 | 14.84 | 14.83 | 14.84 | 900 | +0.09(+0.61%) |
Aug 04, 2006 | 14.65 | 14.75 | 14.65 | 14.75 | 3,900 | +0.15(+1.03%) |
Aug 03, 2006 | 14.58 | 14.60 | 14.54 | 14.60 | 3,700 | +0.00(+0.00%) |
Aug 02, 2006 | 14.55 | 14.60 | 14.55 | 14.60 | 300 | +0.01(+0.07%) |