Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.30 | 16.30 | 16.25 | 16.30 | 2,100 | +0.15(+0.93%) |
Sep 28, 2006 | 16.15 | 16.15 | 16.00 | 16.15 | 11,959 | +0.40(+2.54%) |
Sep 27, 2006 | 15.75 | 16.20 | 15.75 | 15.75 | 1,600 | -0.05(-0.32%) |
Sep 26, 2006 | 15.65 | 15.80 | 15.45 | 15.80 | 3,700 | +0.15(+0.96%) |
Sep 25, 2006 | 15.65 | 15.65 | 15.50 | 15.65 | 300 | +0.65(+4.33%) |
Sep 22, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 380 | +0.00(+0.00%) |
Sep 21, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.10(-0.66%) |
Sep 20, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 235 | -0.15(-0.98%) |
Sep 19, 2006 | 15.25 | 15.45 | 15.25 | 15.25 | 250 | -0.25(-1.61%) |
Sep 18, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 16,200 | +0.10(+0.65%) |
Sep 15, 2006 | 15.40 | 15.60 | 15.40 | 15.40 | 3,400 | +0.25(+1.65%) |
Sep 14, 2006 | 15.15 | 15.30 | 15.10 | 15.15 | 2,000 | -0.25(-1.62%) |
Sep 13, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 561 | +0.00(+0.00%) |
Sep 12, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 291 | -0.20(-1.28%) |
Sep 11, 2006 | 15.60 | 15.60 | 15.35 | 15.60 | 750 | -0.30(-1.89%) |
Sep 08, 2006 | 15.90 | 15.95 | 15.90 | 15.90 | 1,000 | -0.35(-2.15%) |
Sep 07, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | -0.05(-0.31%) |
Sep 06, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.10(+0.62%) |
Sep 05, 2006 | 16.20 | 16.45 | 16.20 | 16.20 | 1,800 | +1.20(+8.00%) |
Sep 01, 2006 | 15.00 | 15.40 | 15.00 | 15.00 | 2,800 | -0.20(-1.32%) |
Aug 31, 2006 | 15.20 | 15.20 | 14.60 | 15.20 | 10,600 | +0.80(+5.56%) |
Aug 30, 2006 | 14.40 | 14.45 | 14.40 | 14.40 | 1,135 | -0.05(-0.35%) |
Aug 29, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 14.45 | 14.55 | 14.40 | 14.45 | 750 | -0.35(-2.36%) |
Aug 25, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 6,200 | +0.00(+0.00%) |
Aug 24, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.00(+0.00%) |
Aug 23, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | -0.45(-2.95%) |
Aug 22, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 1,000 | +0.25(+1.67%) |
Aug 21, 2006 | 15.00 | 15.40 | 14.90 | 15.00 | 2,395 | +0.35(+2.39%) |
Aug 18, 2006 | 14.65 | 14.80 | 14.65 | 14.65 | 1,270 | -0.50(-3.30%) |
Aug 17, 2006 | 15.15 | 15.15 | 15.00 | 15.15 | 300 | +0.00(+0.00%) |
Aug 16, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 15.15 | 15.28 | 15.15 | 15.15 | 1,950 | +0.15(+1.00%) |
Aug 11, 2006 | 15.00 | 15.30 | 15.00 | 15.00 | 1,730 | +0.35(+2.39%) |
Aug 10, 2006 | 14.65 | 15.05 | 14.65 | 14.65 | 870 | -0.05(-0.34%) |
Aug 09, 2006 | 14.70 | 15.00 | 14.65 | 14.70 | 500 | +0.10(+0.68%) |
Aug 08, 2006 | 14.60 | 14.70 | 14.60 | 14.60 | 4,900 | +0.20(+1.39%) |
Aug 07, 2006 | 14.40 | 14.45 | 14.40 | 14.40 | 1,715 | -0.40(-2.70%) |
Aug 04, 2006 | 14.80 | 14.80 | 14.25 | 14.80 | 1,300 | +0.30(+2.07%) |
Aug 03, 2006 | 14.50 | 14.50 | 14.35 | 14.50 | 1,300 | -0.10(-0.68%) |
Aug 02, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 865 | +0.20(+1.39%) |
Aug 01, 2006 | 14.40 | 14.40 | 14.35 | 14.40 | 600 | +0.10(+0.70%) |
Jul 31, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 420 | +0.30(+2.14%) |
Jul 28, 2006 | 14.00 | 14.00 | 13.90 | 14.00 | 600 | +0.00(+0.00%) |
Jul 27, 2006 | 14.00 | 14.55 | 14.00 | 14.00 | 12,550 | -0.50(-3.45%) |
Jul 26, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | +0.30(+2.11%) |
Jul 25, 2006 | 14.20 | 14.20 | 14.15 | 14.20 | 5,200 | +0.50(+3.65%) |
Jul 24, 2006 | 13.70 | 14.10 | 13.70 | 13.70 | 1,000 | +0.00(+0.00%) |
Jul 21, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 200 | -0.25(-1.79%) |
Jul 20, 2006 | 13.95 | 14.25 | 13.45 | 13.95 | 36,425 | -0.30(-2.11%) |
Jul 19, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 1,750 | +0.40(+2.89%) |
Jul 18, 2006 | 13.85 | 14.10 | 13.75 | 13.85 | 1,500 | -0.40(-2.81%) |
Jul 17, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | -0.20(-1.38%) |
Jul 14, 2006 | 14.45 | 14.50 | 14.45 | 14.45 | 2,600 | -0.20(-1.37%) |
Jul 13, 2006 | 14.65 | 14.70 | 14.65 | 14.65 | 760 | -0.65(-4.25%) |
Jul 12, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | +0.05(+0.33%) |
Jul 11, 2006 | 15.10 | 15.25 | 15.25 | 15.25 | 200 | +0.15(+0.99%) |
Jul 10, 2006 | 15.10 | 15.15 | 15.10 | 15.10 | 3,160 | +0.10(+0.67%) |
Jul 07, 2006 | 15.00 | 16.00 | 15.00 | 15.00 | 121,225 | -1.45(-8.81%) |
Jul 06, 2006 | 16.45 | 16.80 | 16.30 | 16.45 | 300 | +0.15(+0.92%) |
Jul 05, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 400 | +0.55(+3.49%) |