Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.02 | 21.02 | 20.81 | 21.02 | 230 | +0.00(+0.00%) |
Nov 29, 2006 | 20.81 | 21.02 | 20.81 | 21.02 | 230 | +0.42(+2.02%) |
Nov 28, 2006 | 20.22 | 20.61 | 20.22 | 20.61 | 1,728 | +0.39(+1.93%) |
Nov 27, 2006 | 20.61 | 20.67 | 20.22 | 20.22 | 4,264 | -0.61(-2.92%) |
Nov 24, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 1,152 | +0.00(+0.00%) |
Nov 22, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 576 | +0.00(+0.00%) |
Nov 21, 2006 | 20.90 | 20.90 | 20.83 | 20.83 | 2,074 | +0.00(+0.00%) |
Nov 20, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 115 | -0.21(-0.99%) |
Nov 16, 2006 | 21.32 | 21.32 | 20.62 | 21.03 | 5,877 | -0.46(-2.14%) |
Nov 15, 2006 | 20.78 | 21.61 | 20.78 | 21.49 | 3,342 | +1.03(+5.05%) |
Nov 14, 2006 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 20.61 | 20.61 | 20.46 | 20.46 | 576 | -0.15(-0.72%) |
Nov 10, 2006 | 20.39 | 20.61 | 20.39 | 20.61 | 691 | +0.16(+0.76%) |
Nov 09, 2006 | 20.60 | 20.83 | 20.40 | 20.45 | 2,420 | -0.16(-0.76%) |
Nov 08, 2006 | 20.26 | 20.61 | 20.26 | 20.61 | 460 | +0.13(+0.64%) |
Nov 07, 2006 | 20.48 | 20.48 | 20.48 | 20.48 | 460 | +0.22(+1.07%) |
Nov 06, 2006 | 20.39 | 20.39 | 20.09 | 20.26 | 1,843 | +0.30(+1.52%) |
Nov 03, 2006 | 19.91 | 19.96 | 19.78 | 19.96 | 1,267 | +0.35(+1.77%) |
Nov 02, 2006 | 19.74 | 19.74 | 19.61 | 19.61 | 230 | -0.32(-1.61%) |
Nov 01, 2006 | 19.96 | 19.96 | 19.83 | 19.93 | 1,843 | +0.18(+0.92%) |
Oct 31, 2006 | 19.80 | 19.80 | 19.75 | 19.75 | 230 | +0.00(+0.00%) |
Oct 30, 2006 | 19.82 | 19.83 | 19.62 | 19.75 | 5,992 | -0.08(-0.39%) |
Oct 27, 2006 | 19.83 | 19.83 | 19.83 | 19.83 | 1,152 | +0.00(+0.00%) |
Oct 26, 2006 | 20.13 | 20.13 | 19.83 | 19.83 | 1,267 | +0.52(+2.70%) |
Oct 25, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 115 | +0.22(+1.14%) |
Oct 24, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 19.09 | 19.09 | 18.87 | 19.09 | 691 | +0.00(+0.00%) |
Oct 20, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | -0.17(-0.90%) |
Oct 19, 2006 | 19.26 | 19.26 | 19.26 | 19.26 | 230 | -0.04(-0.22%) |
Oct 18, 2006 | 19.26 | 19.31 | 19.26 | 19.31 | 345 | +0.22(+1.14%) |
Oct 17, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | +0.00(+0.00%) |
Oct 16, 2006 | 18.87 | 19.09 | 18.87 | 19.09 | 1,843 | +0.43(+2.33%) |
Oct 13, 2006 | 18.66 | 18.66 | 18.66 | 18.66 | 230 | +0.22(+1.18%) |
Oct 12, 2006 | 18.40 | 18.44 | 18.40 | 18.44 | 2,074 | +0.30(+1.67%) |
Oct 11, 2006 | 18.31 | 18.31 | 18.14 | 18.14 | 11,754 | -0.26(-1.42%) |
Oct 10, 2006 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 18.31 | 18.40 | 18.31 | 18.40 | 3,918 | -0.01(-0.05%) |
Oct 06, 2006 | 18.43 | 18.44 | 18.40 | 18.40 | 4,494 | -0.08(-0.42%) |
Oct 05, 2006 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 18.06 | 18.48 | 18.06 | 18.48 | 9,910 | +0.43(+2.35%) |
Oct 03, 2006 | 17.83 | 18.06 | 17.57 | 18.06 | 2,765 | +0.01(+0.05%) |
Oct 02, 2006 | 18.01 | 18.05 | 17.96 | 18.05 | 1,037 | -0.17(-0.95%) |
Sep 29, 2006 | 18.26 | 18.26 | 18.15 | 18.22 | 2,535 | -0.21(-1.13%) |
Sep 28, 2006 | 18.66 | 18.66 | 18.43 | 18.43 | 1,498 | -0.23(-1.21%) |
Sep 27, 2006 | 18.79 | 18.79 | 18.66 | 18.66 | 576 | +0.09(+0.47%) |
Sep 26, 2006 | 18.87 | 18.87 | 18.57 | 18.57 | 1,037 | -0.30(-1.61%) |
Sep 25, 2006 | 18.87 | 18.87 | 18.87 | 18.87 | 230 | +0.22(+1.16%) |
Sep 22, 2006 | 18.55 | 18.66 | 18.55 | 18.66 | 230 | -0.11(-0.60%) |
Sep 21, 2006 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 18.99 | 19.18 | 18.60 | 18.77 | 5,762 | +0.00(+0.00%) |
Sep 19, 2006 | 20.15 | 20.15 | 18.77 | 18.77 | 3,226 | -1.60(-7.84%) |
Sep 18, 2006 | 20.37 | 20.37 | 20.37 | 20.37 | 230 | +0.05(+0.25%) |
Sep 15, 2006 | 20.52 | 20.52 | 20.23 | 20.32 | 460 | +0.01(+0.05%) |
Sep 14, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 20.35 | 20.35 | 20.30 | 20.30 | 460 | -0.22(-1.06%) |
Sep 12, 2006 | 19.48 | 20.52 | 19.48 | 20.52 | 1,037 | +1.26(+6.53%) |
Sep 11, 2006 | 19.25 | 19.26 | 19.25 | 19.26 | 345 | +0.22(+1.14%) |
Sep 08, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 18.83 | 19.05 | 18.83 | 19.05 | 230 | +0.08(+0.41%) |