Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.98 | 15.08 | 14.98 | 15.08 | 7,200 | +0.10(+0.67%) |
Nov 29, 2006 | 14.94 | 14.99 | 14.94 | 14.98 | 4,200 | +0.03(+0.20%) |
Nov 28, 2006 | 14.90 | 14.97 | 14.90 | 14.95 | 10,300 | +0.05(+0.34%) |
Nov 27, 2006 | 14.91 | 14.95 | 14.87 | 14.90 | 10,700 | +0.02(+0.13%) |
Nov 24, 2006 | 14.90 | 14.90 | 14.87 | 14.88 | 1,400 | +0.01(+0.07%) |
Nov 22, 2006 | 14.90 | 14.91 | 14.87 | 14.87 | 3,800 | +0.00(+0.00%) |
Nov 21, 2006 | 14.88 | 14.93 | 14.78 | 14.87 | 10,600 | -0.03(-0.20%) |
Nov 20, 2006 | 14.70 | 14.95 | 14.70 | 14.90 | 22,000 | +0.22(+1.50%) |
Nov 17, 2006 | 14.67 | 14.68 | 14.67 | 14.68 | 1,600 | +0.03(+0.20%) |
Nov 16, 2006 | 14.71 | 14.72 | 14.61 | 14.65 | 9,800 | -0.05(-0.34%) |
Nov 15, 2006 | 14.63 | 14.70 | 14.63 | 14.70 | 2,700 | +0.07(+0.48%) |
Nov 14, 2006 | 14.62 | 14.69 | 14.62 | 14.63 | 5,600 | -0.01(-0.07%) |
Nov 13, 2006 | 14.57 | 14.65 | 14.57 | 14.64 | 6,600 | +0.04(+0.27%) |
Nov 10, 2006 | 14.71 | 14.73 | 14.58 | 14.60 | 10,700 | -0.10(-0.68%) |
Nov 09, 2006 | 14.64 | 14.70 | 14.62 | 14.70 | 4,200 | +0.02(+0.14%) |
Nov 08, 2006 | 14.62 | 14.68 | 14.62 | 14.68 | 1,500 | -0.03(-0.20%) |
Nov 07, 2006 | 14.72 | 14.72 | 14.68 | 14.71 | 5,700 | +0.02(+0.14%) |
Nov 06, 2006 | 14.67 | 14.72 | 14.67 | 14.69 | 7,300 | -0.02(-0.14%) |
Nov 03, 2006 | 14.74 | 14.75 | 14.71 | 14.71 | 3,600 | -0.11(-0.74%) |
Nov 02, 2006 | 14.78 | 14.85 | 14.78 | 14.82 | 2,200 | +0.02(+0.14%) |
Nov 01, 2006 | 14.75 | 14.80 | 14.75 | 14.80 | 900 | +0.02(+0.14%) |
Oct 31, 2006 | 14.70 | 14.78 | 14.69 | 14.78 | 4,300 | +0.07(+0.48%) |
Oct 30, 2006 | 14.72 | 14.75 | 14.71 | 14.71 | 5,400 | +0.00(+0.00%) |
Oct 27, 2006 | 14.65 | 14.71 | 14.65 | 14.71 | 500 | +0.08(+0.55%) |
Oct 26, 2006 | 14.62 | 14.63 | 14.62 | 14.63 | 500 | +0.07(+0.48%) |
Oct 25, 2006 | 14.43 | 14.61 | 14.43 | 14.56 | 11,800 | +0.11(+0.76%) |
Oct 24, 2006 | 14.42 | 14.46 | 14.39 | 14.45 | 3,600 | +0.05(+0.35%) |
Oct 23, 2006 | 14.42 | 14.42 | 14.35 | 14.40 | 7,100 | -0.07(-0.48%) |
Oct 20, 2006 | 14.44 | 14.47 | 14.44 | 14.47 | 1,000 | +0.03(+0.21%) |
Oct 19, 2006 | 14.43 | 14.44 | 14.40 | 14.44 | 3,200 | +0.02(+0.14%) |
Oct 18, 2006 | 14.42 | 14.48 | 14.42 | 14.42 | 3,600 | +0.00(+0.00%) |
Oct 17, 2006 | 14.44 | 14.47 | 14.38 | 14.42 | 5,200 | -0.02(-0.14%) |
Oct 16, 2006 | 14.46 | 14.47 | 14.39 | 14.44 | 2,600 | +0.00(+0.00%) |
Oct 13, 2006 | 14.60 | 14.60 | 14.42 | 14.44 | 3,500 | -0.13(-0.89%) |
Oct 12, 2006 | 14.62 | 14.62 | 14.57 | 14.57 | 4,800 | -0.06(-0.41%) |
Oct 11, 2006 | 14.61 | 14.66 | 14.61 | 14.63 | 3,400 | +0.02(+0.14%) |
Oct 10, 2006 | 14.62 | 14.62 | 14.61 | 14.61 | 1,600 | -0.04(-0.27%) |
Oct 09, 2006 | 14.68 | 14.68 | 14.62 | 14.65 | 2,200 | +0.00(+0.00%) |
Oct 06, 2006 | 14.63 | 14.70 | 14.59 | 14.65 | 5,300 | -0.01(-0.07%) |
Oct 05, 2006 | 14.66 | 14.67 | 14.66 | 14.66 | 2,100 | -0.05(-0.34%) |
Oct 04, 2006 | 14.58 | 14.71 | 14.58 | 14.71 | 4,800 | +0.10(+0.68%) |
Oct 03, 2006 | 14.47 | 14.61 | 14.47 | 14.61 | 5,700 | +0.14(+0.97%) |
Oct 02, 2006 | 14.42 | 14.47 | 14.42 | 14.47 | 2,100 | -0.05(-0.34%) |
Sep 29, 2006 | 14.58 | 14.61 | 14.49 | 14.52 | 6,500 | -0.06(-0.41%) |
Sep 28, 2006 | 14.55 | 14.61 | 14.55 | 14.58 | 5,700 | +0.01(+0.07%) |
Sep 27, 2006 | 14.65 | 14.67 | 14.51 | 14.57 | 7,800 | -0.05(-0.34%) |
Sep 26, 2006 | 14.60 | 14.63 | 14.58 | 14.62 | 2,900 | +0.04(+0.27%) |
Sep 25, 2006 | 14.41 | 14.58 | 14.41 | 14.58 | 13,300 | +0.03(+0.21%) |
Sep 22, 2006 | 14.57 | 14.57 | 14.48 | 14.55 | 3,000 | -0.06(-0.41%) |
Sep 21, 2006 | 14.68 | 14.69 | 14.61 | 14.61 | 1,900 | -0.04(-0.27%) |
Sep 20, 2006 | 14.53 | 14.65 | 14.53 | 14.65 | 2,600 | +0.04(+0.27%) |
Sep 19, 2006 | 14.51 | 14.61 | 14.51 | 14.61 | 5,900 | +0.15(+1.04%) |
Sep 18, 2006 | 14.50 | 14.51 | 14.46 | 14.46 | 3,900 | -0.02(-0.14%) |
Sep 15, 2006 | 14.52 | 14.52 | 14.45 | 14.48 | 1,600 | -0.01(-0.07%) |
Sep 14, 2006 | 14.44 | 14.49 | 14.39 | 14.49 | 6,400 | +0.05(+0.35%) |
Sep 13, 2006 | 14.50 | 14.56 | 14.38 | 14.44 | 11,400 | -0.09(-0.62%) |
Sep 12, 2006 | 14.52 | 15.02 | 14.47 | 14.53 | 2,800 | +0.01(+0.07%) |
Sep 11, 2006 | 14.46 | 14.52 | 14.45 | 14.52 | 4,700 | -0.03(-0.21%) |
Sep 08, 2006 | 14.48 | 14.55 | 14.48 | 14.55 | 2,000 | +0.08(+0.55%) |
Sep 07, 2006 | 14.32 | 14.47 | 14.32 | 14.47 | 3,300 | +0.12(+0.84%) |
Sep 06, 2006 | 14.59 | 14.59 | 14.35 | 14.35 | 7,300 | -0.22(-1.51%) |
Sep 05, 2006 | 14.51 | 14.61 | 14.51 | 14.57 | 7,300 | +0.07(+0.48%) |