Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.38 | 16.50 | 16.38 | 16.40 | 7,364 | +0.24(+1.49%) |
Oct 30, 2006 | 16.49 | 16.49 | 16.16 | 16.16 | 1,899 | -0.33(-2.00%) |
Oct 27, 2006 | 16.30 | 16.49 | 16.30 | 16.49 | 1,100 | +0.15(+0.92%) |
Oct 26, 2006 | 16.45 | 16.49 | 15.68 | 16.34 | 1,020 | -0.12(-0.73%) |
Oct 25, 2006 | 16.69 | 16.69 | 16.07 | 16.46 | 17,209 | -0.07(-0.40%) |
Oct 24, 2006 | 16.12 | 16.74 | 15.20 | 16.53 | 23,158 | +0.53(+3.28%) |
Oct 23, 2006 | 15.95 | 18.76 | 15.63 | 16.00 | 57,066 | +1.29(+8.77%) |
Oct 20, 2006 | 15.11 | 15.11 | 14.71 | 14.71 | 227 | +0.05(+0.34%) |
Oct 19, 2006 | 14.74 | 14.81 | 14.40 | 14.66 | 3,300 | +0.22(+1.52%) |
Oct 18, 2006 | 14.10 | 14.57 | 14.10 | 14.44 | 6,702 | +0.41(+2.92%) |
Oct 17, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 250 | -0.36(-2.50%) |
Oct 16, 2006 | 14.00 | 14.39 | 14.00 | 14.39 | 331 | +0.00(+0.00%) |
Oct 13, 2006 | 14.38 | 14.39 | 14.38 | 14.39 | 231 | +0.39(+2.79%) |
Oct 12, 2006 | 13.90 | 14.26 | 13.90 | 14.00 | 2,435 | +0.10(+0.72%) |
Oct 11, 2006 | 13.90 | 14.02 | 13.90 | 13.90 | 4,800 | -0.05(-0.36%) |
Oct 10, 2006 | 14.00 | 14.02 | 13.90 | 13.95 | 6,400 | -0.10(-0.71%) |
Oct 09, 2006 | 13.90 | 14.05 | 13.88 | 14.05 | 7,234 | +0.18(+1.30%) |
Oct 06, 2006 | 13.88 | 14.05 | 13.87 | 13.87 | 9,527 | +0.00(+0.00%) |
Oct 05, 2006 | 14.06 | 14.06 | 13.54 | 13.87 | 982 | -0.03(-0.22%) |
Oct 04, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 13.75 | 14.05 | 13.75 | 13.90 | 12,043 | -0.15(-1.07%) |
Oct 02, 2006 | 14.06 | 14.06 | 13.36 | 14.05 | 1,500 | -0.24(-1.68%) |
Sep 29, 2006 | 14.29 | 14.29 | 14.29 | 14.29 | 200 | +0.10(+0.70%) |
Sep 28, 2006 | 14.20 | 14.64 | 14.01 | 14.19 | 6,102 | +0.13(+0.92%) |
Sep 27, 2006 | 14.06 | 14.06 | 14.06 | 14.06 | 402 | +0.06(+0.43%) |
Sep 26, 2006 | 14.00 | 14.25 | 14.00 | 14.00 | 506 | -0.19(-1.34%) |
Sep 25, 2006 | 14.00 | 14.49 | 14.00 | 14.19 | 1,466 | +0.19(+1.36%) |
Sep 22, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | -0.60(-4.11%) |
Sep 21, 2006 | 14.62 | 14.62 | 14.50 | 14.60 | 352 | +0.61(+4.36%) |
Sep 20, 2006 | 14.85 | 14.85 | 13.99 | 13.99 | 2,700 | -0.90(-6.04%) |
Sep 19, 2006 | 14.38 | 14.90 | 13.65 | 14.89 | 6,527 | +0.81(+5.75%) |
Sep 18, 2006 | 14.38 | 14.38 | 13.78 | 14.08 | 2,100 | -0.28(-1.95%) |
Sep 15, 2006 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 14.36 | 14.36 | 14.36 | 14.36 | 130 | +0.36(+2.57%) |
Sep 13, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 250 | +0.03(+0.21%) |
Sep 12, 2006 | 13.66 | 13.97 | 13.66 | 13.97 | 2,500 | -0.03(-0.21%) |
Sep 11, 2006 | 13.99 | 14.00 | 13.76 | 14.00 | 1,434 | +0.09(+0.65%) |
Sep 08, 2006 | 13.80 | 13.91 | 13.80 | 13.91 | 900 | +0.41(+3.04%) |
Sep 07, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 200 | -0.25(-1.82%) |
Sep 06, 2006 | 14.00 | 14.42 | 13.75 | 13.75 | 1,471 | -0.51(-3.58%) |
Sep 05, 2006 | 14.26 | 14.26 | 14.26 | 14.26 | 500 | -0.10(-0.70%) |
Sep 01, 2006 | 13.92 | 14.36 | 13.79 | 14.36 | 2,454 | +0.44(+3.16%) |
Aug 31, 2006 | 13.92 | 13.92 | 13.92 | 13.92 | 342 | +0.00(+0.00%) |
Aug 30, 2006 | 13.99 | 13.99 | 13.92 | 13.92 | 200 | -0.01(-0.07%) |
Aug 29, 2006 | 13.62 | 13.93 | 12.39 | 13.93 | 7,901 | -0.07(-0.50%) |
Aug 28, 2006 | 14.05 | 14.36 | 14.00 | 14.00 | 4,833 | -0.05(-0.36%) |
Aug 25, 2006 | 13.98 | 14.05 | 13.98 | 14.05 | 2,767 | +0.20(+1.44%) |
Aug 24, 2006 | 13.75 | 13.92 | 13.49 | 13.85 | 86,748 | +0.04(+0.29%) |
Aug 23, 2006 | 14.00 | 14.22 | 13.71 | 13.81 | 1,431 | +0.21(+1.54%) |
Aug 22, 2006 | 13.60 | 13.62 | 13.14 | 13.60 | 3,899 | -0.40(-2.86%) |
Aug 21, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 167 | +0.17(+1.23%) |
Aug 18, 2006 | 14.05 | 14.05 | 13.83 | 13.83 | 434 | -0.08(-0.58%) |
Aug 17, 2006 | 13.86 | 14.05 | 13.30 | 13.91 | 1,313 | +0.61(+4.59%) |
Aug 16, 2006 | 13.30 | 13.38 | 13.30 | 13.30 | 890 | -0.06(-0.45%) |
Aug 15, 2006 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 13.36 | 13.70 | 13.36 | 13.36 | 232 | -0.34(-2.48%) |
Aug 10, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 600 | +0.00(+0.00%) |
Aug 09, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 1,244 | +0.00(+0.00%) |
Aug 08, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.29(-2.07%) |
Aug 07, 2006 | 13.90 | 14.22 | 13.76 | 13.99 | 3,342 | +0.09(+0.65%) |
Aug 04, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 2,000 | -0.24(-1.70%) |
Aug 03, 2006 | 13.85 | 14.40 | 13.51 | 14.14 | 36,071 | -0.03(-0.21%) |
Aug 02, 2006 | 14.17 | 14.17 | 14.17 | 14.17 | 100 | +0.18(+1.29%) |