Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.63 | 14.63 | 14.62 | 14.63 | 1,600 | +0.08(+0.55%) |
Nov 29, 2006 | 14.57 | 14.62 | 14.55 | 14.55 | 6,800 | +0.02(+0.14%) |
Nov 28, 2006 | 14.53 | 14.54 | 14.53 | 14.53 | 5,500 | -0.02(-0.14%) |
Nov 27, 2006 | 14.78 | 14.78 | 14.41 | 14.55 | 28,700 | -0.19(-1.29%) |
Nov 24, 2006 | 14.76 | 14.76 | 14.65 | 14.74 | 1,400 | +0.02(+0.14%) |
Nov 22, 2006 | 14.62 | 14.74 | 14.62 | 14.72 | 2,100 | +0.03(+0.20%) |
Nov 21, 2006 | 14.70 | 14.70 | 14.62 | 14.69 | 6,800 | +0.01(+0.07%) |
Nov 20, 2006 | 14.60 | 14.80 | 14.45 | 14.68 | 38,600 | +0.17(+1.17%) |
Nov 17, 2006 | 14.70 | 14.78 | 14.51 | 14.51 | 20,200 | -0.28(-1.89%) |
Nov 16, 2006 | 14.58 | 14.79 | 14.58 | 14.79 | 13,300 | +0.12(+0.82%) |
Nov 15, 2006 | 14.74 | 14.80 | 14.67 | 14.67 | 16,500 | -0.13(-0.88%) |
Nov 14, 2006 | 14.76 | 14.80 | 14.71 | 14.80 | 8,100 | +0.04(+0.27%) |
Nov 13, 2006 | 14.75 | 14.80 | 14.70 | 14.76 | 6,800 | +0.12(+0.82%) |
Nov 10, 2006 | 14.70 | 14.80 | 14.63 | 14.64 | 2,900 | +0.00(+0.00%) |
Nov 09, 2006 | 14.64 | 14.80 | 14.64 | 14.64 | 9,900 | -0.02(-0.14%) |
Nov 08, 2006 | 14.78 | 14.79 | 14.64 | 14.66 | 4,500 | -0.02(-0.14%) |
Nov 07, 2006 | 14.67 | 14.80 | 14.67 | 14.68 | 3,200 | +0.03(+0.20%) |
Nov 06, 2006 | 14.70 | 14.74 | 14.63 | 14.65 | 4,900 | +0.03(+0.21%) |
Nov 03, 2006 | 14.84 | 14.84 | 14.62 | 14.62 | 8,700 | -0.13(-0.88%) |
Nov 02, 2006 | 14.80 | 14.85 | 14.73 | 14.75 | 6,000 | -0.08(-0.54%) |
Nov 01, 2006 | 14.65 | 14.85 | 14.65 | 14.83 | 5,200 | +0.18(+1.23%) |
Oct 31, 2006 | 14.75 | 14.75 | 14.65 | 14.65 | 5,400 | -0.09(-0.61%) |
Oct 30, 2006 | 14.73 | 14.85 | 14.73 | 14.74 | 7,400 | +0.01(+0.07%) |
Oct 27, 2006 | 14.70 | 14.80 | 14.70 | 14.73 | 3,800 | +0.03(+0.20%) |
Oct 26, 2006 | 14.62 | 14.85 | 14.62 | 14.70 | 7,400 | -0.02(-0.14%) |
Oct 25, 2006 | 14.55 | 14.84 | 14.49 | 14.72 | 40,300 | +0.23(+1.59%) |
Oct 24, 2006 | 14.43 | 14.61 | 14.43 | 14.49 | 7,000 | -0.01(-0.07%) |
Oct 23, 2006 | 14.47 | 14.59 | 14.45 | 14.50 | 3,600 | -0.04(-0.28%) |
Oct 20, 2006 | 14.63 | 14.80 | 14.53 | 14.54 | 22,000 | -0.19(-1.29%) |
Oct 19, 2006 | 14.68 | 14.73 | 14.64 | 14.73 | 5,300 | +0.06(+0.41%) |
Oct 18, 2006 | 14.68 | 14.68 | 14.63 | 14.67 | 6,200 | +0.09(+0.62%) |
Oct 17, 2006 | 14.60 | 14.67 | 14.48 | 14.58 | 15,100 | +0.06(+0.41%) |
Oct 16, 2006 | 14.60 | 14.68 | 14.47 | 14.52 | 4,400 | -0.03(-0.21%) |
Oct 13, 2006 | 14.57 | 14.58 | 14.51 | 14.55 | 2,900 | -0.10(-0.68%) |
Oct 12, 2006 | 14.80 | 14.80 | 14.51 | 14.65 | 9,300 | -0.05(-0.34%) |
Oct 11, 2006 | 14.69 | 14.70 | 14.61 | 14.70 | 5,300 | +0.18(+1.24%) |
Oct 10, 2006 | 14.53 | 14.70 | 14.52 | 14.52 | 11,400 | -0.07(-0.48%) |
Oct 09, 2006 | 14.50 | 14.64 | 14.50 | 14.59 | 5,100 | +0.01(+0.07%) |
Oct 06, 2006 | 14.60 | 14.60 | 14.58 | 14.58 | 4,300 | -0.08(-0.55%) |
Oct 05, 2006 | 14.72 | 14.82 | 14.55 | 14.66 | 30,900 | -0.11(-0.74%) |
Oct 04, 2006 | 14.80 | 14.80 | 14.72 | 14.77 | 6,100 | +0.01(+0.07%) |
Oct 03, 2006 | 14.85 | 14.88 | 14.76 | 14.76 | 22,700 | +0.01(+0.07%) |
Oct 02, 2006 | 14.70 | 14.75 | 14.63 | 14.75 | 8,800 | +0.09(+0.61%) |
Sep 29, 2006 | 14.60 | 14.69 | 14.55 | 14.66 | 24,100 | +0.11(+0.76%) |
Sep 28, 2006 | 14.38 | 14.67 | 14.38 | 14.55 | 11,300 | +0.11(+0.76%) |
Sep 27, 2006 | 14.62 | 14.63 | 14.44 | 14.44 | 11,500 | -0.13(-0.89%) |
Sep 26, 2006 | 14.42 | 14.58 | 14.39 | 14.57 | 13,700 | +0.16(+1.11%) |
Sep 25, 2006 | 14.50 | 14.54 | 14.41 | 14.41 | 4,600 | -0.09(-0.62%) |
Sep 22, 2006 | 14.40 | 14.54 | 14.40 | 14.50 | 8,300 | +0.10(+0.69%) |
Sep 21, 2006 | 14.42 | 14.44 | 14.40 | 14.40 | 5,300 | -0.03(-0.21%) |
Sep 20, 2006 | 14.50 | 14.57 | 14.39 | 14.43 | 19,900 | +0.03(+0.21%) |
Sep 19, 2006 | 14.45 | 14.56 | 14.40 | 14.40 | 16,000 | +0.05(+0.35%) |
Sep 18, 2006 | 14.36 | 14.47 | 14.29 | 14.35 | 12,800 | -0.03(-0.21%) |
Sep 15, 2006 | 14.39 | 14.40 | 14.30 | 14.38 | 5,900 | +0.02(+0.14%) |
Sep 14, 2006 | 14.34 | 14.36 | 14.28 | 14.36 | 4,800 | +0.05(+0.35%) |
Sep 13, 2006 | 14.40 | 14.49 | 14.26 | 14.31 | 6,700 | -0.03(-0.21%) |
Sep 12, 2006 | 14.28 | 14.64 | 14.25 | 14.34 | 12,300 | +0.04(+0.28%) |
Sep 11, 2006 | 14.33 | 14.33 | 14.26 | 14.30 | 2,500 | +0.01(+0.07%) |
Sep 08, 2006 | 14.43 | 14.43 | 14.22 | 14.29 | 6,200 | +0.03(+0.21%) |
Sep 07, 2006 | 14.20 | 14.26 | 14.10 | 14.26 | 9,800 | +0.14(+0.99%) |
Sep 06, 2006 | 14.55 | 14.55 | 14.12 | 14.12 | 22,000 | -0.25(-1.74%) |
Sep 05, 2006 | 14.58 | 14.58 | 14.37 | 14.37 | 10,300 | -0.08(-0.55%) |