Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.56 | 16.59 | 16.25 | 16.49 | 35,400 | +0.00(+0.00%) |
Nov 29, 2006 | 16.25 | 16.59 | 16.25 | 16.49 | 20,600 | +0.30(+1.85%) |
Nov 28, 2006 | 16.21 | 16.24 | 16.07 | 16.19 | 94,900 | -0.04(-0.25%) |
Nov 27, 2006 | 16.70 | 16.70 | 16.23 | 16.23 | 38,800 | -0.36(-2.17%) |
Nov 24, 2006 | 16.29 | 16.60 | 16.29 | 16.59 | 5,400 | +0.44(+2.72%) |
Nov 22, 2006 | 16.60 | 16.60 | 16.13 | 16.15 | 7,100 | -0.35(-2.12%) |
Nov 21, 2006 | 16.10 | 16.50 | 16.09 | 16.50 | 14,600 | +0.51(+3.19%) |
Nov 20, 2006 | 15.99 | 15.99 | 15.69 | 15.99 | 3,300 | +0.10(+0.63%) |
Nov 17, 2006 | 15.90 | 16.04 | 15.89 | 15.89 | 6,300 | -0.06(-0.38%) |
Nov 16, 2006 | 15.99 | 15.99 | 15.94 | 15.95 | 1,900 | -0.07(-0.44%) |
Nov 15, 2006 | 16.00 | 16.10 | 15.95 | 16.02 | 3,800 | +0.17(+1.07%) |
Nov 14, 2006 | 15.76 | 15.85 | 15.74 | 15.85 | 167,400 | +0.10(+0.63%) |
Nov 13, 2006 | 15.70 | 15.75 | 15.68 | 15.75 | 10,800 | +0.01(+0.06%) |
Nov 10, 2006 | 15.77 | 15.77 | 15.73 | 15.74 | 16,600 | -0.01(-0.06%) |
Nov 09, 2006 | 15.70 | 15.75 | 15.70 | 15.75 | 159,500 | +0.05(+0.32%) |
Nov 08, 2006 | 15.70 | 15.73 | 15.54 | 15.70 | 124,300 | +0.01(+0.06%) |
Nov 07, 2006 | 15.60 | 15.78 | 15.60 | 15.69 | 118,300 | +0.25(+1.62%) |
Nov 06, 2006 | 15.66 | 15.66 | 15.40 | 15.44 | 4,800 | -0.07(-0.45%) |
Nov 03, 2006 | 15.51 | 15.55 | 15.51 | 15.51 | 1,200 | -0.10(-0.64%) |
Nov 02, 2006 | 15.70 | 15.70 | 15.43 | 15.61 | 12,000 | -0.09(-0.57%) |
Nov 01, 2006 | 15.64 | 15.70 | 15.64 | 15.70 | 1,500 | +0.15(+0.96%) |
Oct 31, 2006 | 15.59 | 15.70 | 15.55 | 15.55 | 23,200 | -0.03(-0.19%) |
Oct 30, 2006 | 16.00 | 16.00 | 15.58 | 15.58 | 49,200 | -0.52(-3.23%) |
Oct 27, 2006 | 16.10 | 16.10 | 16.09 | 16.10 | 2,300 | +0.10(+0.63%) |
Oct 26, 2006 | 15.95 | 16.00 | 15.95 | 16.00 | 200 | -0.10(-0.62%) |
Oct 25, 2006 | 15.95 | 16.20 | 15.80 | 16.10 | 13,000 | +0.01(+0.06%) |
Oct 24, 2006 | 15.62 | 16.09 | 15.62 | 16.09 | 1,900 | +0.54(+3.47%) |
Oct 23, 2006 | 15.73 | 15.73 | 15.40 | 15.55 | 5,800 | -0.08(-0.51%) |
Oct 20, 2006 | 15.39 | 15.63 | 15.39 | 15.63 | 1,000 | +0.14(+0.90%) |
Oct 19, 2006 | 15.55 | 15.64 | 15.49 | 15.49 | 19,800 | +0.09(+0.58%) |
Oct 18, 2006 | 15.14 | 15.40 | 15.14 | 15.40 | 900 | +0.34(+2.26%) |
Oct 17, 2006 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 14.77 | 15.06 | 14.77 | 15.06 | 1,000 | +0.20(+1.35%) |
Oct 13, 2006 | 14.84 | 14.90 | 14.84 | 14.86 | 15,200 | -0.12(-0.80%) |
Oct 12, 2006 | 15.01 | 15.02 | 14.83 | 14.98 | 3,400 | +0.11(+0.74%) |
Oct 11, 2006 | 14.62 | 14.87 | 14.32 | 14.87 | 7,900 | +0.10(+0.68%) |
Oct 10, 2006 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 14.76 | 14.77 | 14.68 | 14.77 | 600 | +0.20(+1.37%) |
Oct 06, 2006 | 14.56 | 14.66 | 14.56 | 14.57 | 2,200 | +0.01(+0.07%) |
Oct 05, 2006 | 14.48 | 14.78 | 14.40 | 14.56 | 22,000 | +0.23(+1.61%) |
Oct 04, 2006 | 14.25 | 14.39 | 14.20 | 14.33 | 21,700 | +0.08(+0.56%) |
Oct 03, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 94,500 | +0.03(+0.21%) |
Oct 02, 2006 | 14.04 | 14.25 | 14.04 | 14.22 | 8,400 | +0.12(+0.85%) |
Sep 29, 2006 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 | -0.15(-1.05%) |
Sep 28, 2006 | 14.26 | 14.26 | 14.25 | 14.25 | 2,500 | -0.05(-0.35%) |
Sep 27, 2006 | 14.07 | 14.35 | 14.07 | 14.30 | 30,600 | +0.29(+2.07%) |
Sep 26, 2006 | 14.03 | 14.03 | 14.01 | 14.01 | 1,500 | -0.11(-0.78%) |
Sep 25, 2006 | 14.32 | 14.32 | 14.12 | 14.12 | 1,300 | -0.11(-0.77%) |
Sep 22, 2006 | 14.44 | 14.44 | 14.23 | 14.23 | 400 | -0.10(-0.70%) |
Sep 21, 2006 | 14.62 | 14.62 | 14.33 | 14.33 | 10,600 | -0.20(-1.38%) |
Sep 20, 2006 | 14.70 | 14.70 | 14.53 | 14.53 | 54,200 | -0.11(-0.75%) |
Sep 19, 2006 | 14.44 | 14.64 | 14.44 | 14.64 | 1,900 | +0.26(+1.81%) |
Sep 18, 2006 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 14.38 | 14.38 | 14.38 | 14.38 | 200 | +0.08(+0.56%) |
Sep 13, 2006 | 14.16 | 14.30 | 14.16 | 14.30 | 3,400 | +0.05(+0.35%) |
Sep 12, 2006 | 14.25 | 14.34 | 14.09 | 14.25 | 192,300 | -0.15(-1.04%) |
Sep 11, 2006 | 14.41 | 14.41 | 14.40 | 14.40 | 3,000 | -0.05(-0.35%) |
Sep 08, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | -0.05(-0.34%) |
Sep 05, 2006 | 14.73 | 14.85 | 14.45 | 14.50 | 9,900 | -0.16(-1.09%) |