Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.85 | 13.85 | 13.85 | 13.85 | 672 | -0.12(-0.85%) |
Nov 29, 2006 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 13.97 | 13.97 | 13.97 | 13.97 | 168 | +0.00(+0.00%) |
Nov 27, 2006 | 13.98 | 13.98 | 13.97 | 13.97 | 1,849 | -0.03(-0.21%) |
Nov 24, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 1,059 | +0.03(+0.21%) |
Nov 22, 2006 | 13.98 | 13.98 | 13.97 | 13.97 | 3,868 | -0.02(-0.17%) |
Nov 21, 2006 | 13.97 | 14.00 | 13.97 | 14.00 | 2,488 | +0.02(+0.17%) |
Nov 20, 2006 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 13.97 | 14.00 | 13.97 | 13.97 | 10,739 | +0.00(+0.00%) |
Nov 16, 2006 | 13.87 | 14.02 | 13.87 | 13.97 | 2,746 | -0.04(-0.30%) |
Nov 15, 2006 | 14.05 | 14.09 | 13.97 | 14.02 | 1,636 | -0.11(-0.76%) |
Nov 14, 2006 | 13.97 | 14.12 | 13.97 | 14.12 | 1,513 | +0.00(+0.00%) |
Nov 13, 2006 | 14.12 | 14.12 | 14.12 | 14.12 | 294 | +0.00(+0.00%) |
Nov 10, 2006 | 14.06 | 14.12 | 14.05 | 14.12 | 13,971 | +0.11(+0.81%) |
Nov 09, 2006 | 14.06 | 14.06 | 13.97 | 14.01 | 6,696 | -0.01(-0.08%) |
Nov 08, 2006 | 14.12 | 14.12 | 13.97 | 14.02 | 9,288 | +0.05(+0.34%) |
Nov 07, 2006 | 14.12 | 14.12 | 13.97 | 13.97 | 3,868 | +0.00(+0.00%) |
Nov 06, 2006 | 13.99 | 13.99 | 13.97 | 13.97 | 1,708 | -0.01(-0.09%) |
Nov 03, 2006 | 13.99 | 14.11 | 13.95 | 13.99 | 1,501 | -0.09(-0.63%) |
Nov 02, 2006 | 14.12 | 14.27 | 14.07 | 14.07 | 5,388 | +0.10(+0.72%) |
Nov 01, 2006 | 13.97 | 14.09 | 13.97 | 13.97 | 11,141 | -0.22(-1.55%) |
Oct 31, 2006 | 13.89 | 14.19 | 13.82 | 14.19 | 4,012 | +0.22(+1.57%) |
Oct 30, 2006 | 13.82 | 13.97 | 13.20 | 13.97 | 8,447 | -0.06(-0.42%) |
Oct 27, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 894 | +0.06(+0.43%) |
Oct 26, 2006 | 13.97 | 13.97 | 13.94 | 13.97 | 7,066 | +0.01(+0.04%) |
Oct 25, 2006 | 13.86 | 13.98 | 13.86 | 13.97 | 1,626 | -0.01(-0.04%) |
Oct 24, 2006 | 13.97 | 13.97 | 13.86 | 13.97 | 6,829 | +0.01(+0.04%) |
Oct 23, 2006 | 13.82 | 13.97 | 13.82 | 13.97 | 4,212 | +0.01(+0.04%) |
Oct 20, 2006 | 13.98 | 14.02 | 13.84 | 13.96 | 17,226 | -0.17(-1.18%) |
Oct 19, 2006 | 14.02 | 14.27 | 13.97 | 14.13 | 3,027 | +0.30(+2.19%) |
Oct 18, 2006 | 13.82 | 13.82 | 13.82 | 13.82 | 1,681 | +0.00(+0.00%) |
Oct 17, 2006 | 14.27 | 14.27 | 13.82 | 13.82 | 3,891 | -0.15(-1.06%) |
Oct 16, 2006 | 14.04 | 14.10 | 13.97 | 13.97 | 2,246 | -0.07(-0.51%) |
Oct 13, 2006 | 13.99 | 14.15 | 13.99 | 14.04 | 694 | -0.15(-1.05%) |
Oct 12, 2006 | 13.88 | 14.19 | 13.88 | 14.19 | 2,018 | +0.22(+1.57%) |
Oct 11, 2006 | 13.97 | 14.09 | 13.82 | 13.97 | 4,179 | +0.11(+0.77%) |
Oct 10, 2006 | 14.09 | 14.09 | 13.82 | 13.87 | 18,100 | -0.10(-0.72%) |
Oct 09, 2006 | 13.97 | 13.97 | 13.97 | 13.97 | 840 | +0.14(+1.03%) |
Oct 06, 2006 | 13.82 | 13.82 | 13.71 | 13.82 | 4,735 | +0.01(+0.04%) |
Oct 05, 2006 | 13.81 | 13.82 | 13.53 | 13.82 | 1,587 | +0.26(+1.89%) |
Oct 04, 2006 | 13.53 | 13.68 | 13.53 | 13.56 | 5,319 | -0.26(-1.89%) |
Oct 03, 2006 | 14.00 | 14.00 | 13.82 | 13.82 | 5,578 | +0.03(+0.22%) |
Oct 02, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 588 | -0.29(-2.03%) |
Sep 29, 2006 | 13.82 | 14.08 | 13.82 | 14.08 | 6,937 | +0.26(+1.85%) |
Sep 28, 2006 | 13.82 | 13.82 | 13.82 | 13.82 | 341 | -0.01(-0.09%) |
Sep 27, 2006 | 13.97 | 13.97 | 13.84 | 13.84 | 4,540 | +0.01(+0.09%) |
Sep 26, 2006 | 13.68 | 13.82 | 13.68 | 13.82 | 4,079 | +0.00(+0.00%) |
Sep 25, 2006 | 13.97 | 13.97 | 13.82 | 13.82 | 3,136 | -0.14(-0.98%) |
Sep 22, 2006 | 13.80 | 13.96 | 13.80 | 13.96 | 393 | +0.30(+2.18%) |
Sep 21, 2006 | 13.82 | 13.82 | 13.39 | 13.66 | 4,150 | -0.05(-0.39%) |
Sep 20, 2006 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 13.85 | 13.85 | 13.68 | 13.72 | 2,112 | +0.04(+0.30%) |
Sep 18, 2006 | 13.63 | 13.68 | 13.63 | 13.68 | 5,440 | +0.05(+0.35%) |
Sep 15, 2006 | 13.97 | 13.97 | 13.63 | 13.63 | 1,177 | +0.00(+0.00%) |
Sep 14, 2006 | 13.68 | 13.68 | 13.63 | 13.63 | 4,624 | -0.05(-0.39%) |
Sep 13, 2006 | 13.77 | 13.77 | 13.68 | 13.68 | 692 | -0.18(-1.29%) |
Sep 12, 2006 | 13.77 | 13.86 | 13.77 | 13.86 | 336 | +0.02(+0.17%) |
Sep 11, 2006 | 13.68 | 13.84 | 13.68 | 13.84 | 2,186 | +0.05(+0.39%) |
Sep 08, 2006 | 13.85 | 13.85 | 13.78 | 13.78 | 1,984 | -0.05(-0.34%) |
Sep 07, 2006 | 13.83 | 13.83 | 13.83 | 13.83 | 168 | -0.01(-0.09%) |
Sep 06, 2006 | 13.69 | 13.88 | 13.69 | 13.84 | 1,681 | -0.07(-0.51%) |
Sep 05, 2006 | 13.91 | 13.91 | 13.91 | 13.91 | 168 | -0.15(-1.10%) |