Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.29 | 16.29 | 16.24 | 16.25 | 8,958 | -0.14(-0.84%) |
Oct 30, 2006 | 16.39 | 16.39 | 16.39 | 16.39 | 721 | +0.00(+0.00%) |
Oct 27, 2006 | 16.39 | 16.39 | 16.39 | 16.39 | 160 | -0.01(-0.06%) |
Oct 26, 2006 | 16.39 | 16.40 | 16.39 | 16.40 | 1,939 | +0.10(+0.62%) |
Oct 25, 2006 | 16.38 | 16.39 | 16.25 | 16.29 | 3,492 | +0.18(+1.10%) |
Oct 24, 2006 | 16.53 | 16.53 | 16.12 | 16.12 | 338 | -0.05(-0.31%) |
Oct 23, 2006 | 16.34 | 16.34 | 16.07 | 16.17 | 2,773 | -0.67(-4.00%) |
Oct 20, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 109 | +0.04(+0.25%) |
Oct 16, 2006 | 16.49 | 17.19 | 16.34 | 16.80 | 8,292 | -0.16(-0.92%) |
Oct 13, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 16.96 | 16.96 | 16.93 | 16.95 | 1,024 | +0.60(+3.70%) |
Oct 11, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Oct 10, 2006 | 17.03 | 17.03 | 16.35 | 16.35 | 445 | +0.01(+0.06%) |
Oct 09, 2006 | 16.34 | 16.34 | 16.34 | 16.34 | 229 | -0.14(-0.83%) |
Oct 06, 2006 | 16.75 | 16.75 | 16.48 | 16.48 | 1,863 | -0.13(-0.77%) |
Oct 05, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 16.34 | 16.61 | 16.34 | 16.61 | 11,444 | +0.31(+1.92%) |
Oct 03, 2006 | 16.61 | 16.61 | 16.29 | 16.29 | 700 | -0.32(-1.94%) |
Oct 02, 2006 | 17.16 | 17.16 | 16.60 | 16.61 | 667 | -0.26(-1.52%) |
Sep 29, 2006 | 17.39 | 17.39 | 16.87 | 16.87 | 8,075 | +0.49(+2.96%) |
Sep 28, 2006 | 16.27 | 16.39 | 16.27 | 16.39 | 436 | +0.14(+0.87%) |
Sep 27, 2006 | 16.48 | 16.48 | 16.24 | 16.24 | 436 | -0.01(-0.08%) |
Sep 26, 2006 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 16.48 | 16.48 | 16.26 | 16.26 | 873 | -0.08(-0.50%) |
Sep 21, 2006 | 16.25 | 16.34 | 16.20 | 16.34 | 3,173 | +0.07(+0.45%) |
Sep 20, 2006 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 16.02 | 16.27 | 16.02 | 16.27 | 2,239 | -0.03(-0.17%) |
Sep 18, 2006 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 16.13 | 16.29 | 16.13 | 16.29 | 1,228 | +0.27(+1.68%) |
Sep 13, 2006 | 15.84 | 16.02 | 15.84 | 16.02 | 928 | +0.25(+1.55%) |
Sep 12, 2006 | 15.77 | 15.79 | 15.74 | 15.78 | 2,223 | -0.06(-0.36%) |
Sep 11, 2006 | 16.39 | 16.39 | 15.84 | 15.84 | 1,556 | -0.63(-3.84%) |
Sep 08, 2006 | 16.70 | 16.70 | 16.47 | 16.47 | 2,187 | -0.03(-0.17%) |
Sep 07, 2006 | 16.45 | 16.71 | 16.45 | 16.50 | 5,462 | -0.79(-4.57%) |
Sep 06, 2006 | 17.26 | 17.37 | 17.16 | 17.29 | 600 | +0.12(+0.71%) |
Sep 05, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 1,513 | +0.23(+1.35%) |
Sep 01, 2006 | 17.07 | 17.07 | 16.93 | 16.93 | 419 | +0.00(+0.00%) |
Aug 31, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 546 | +0.17(+1.03%) |
Aug 30, 2006 | 16.76 | 16.76 | 16.76 | 16.76 | 242 | -0.17(-1.02%) |
Aug 29, 2006 | 16.93 | 16.93 | 16.68 | 16.93 | 819 | -0.20(-1.18%) |
Aug 28, 2006 | 16.97 | 17.16 | 16.97 | 17.14 | 928 | +0.20(+1.19%) |
Aug 25, 2006 | 17.16 | 17.16 | 16.89 | 16.93 | 2,023 | +0.18(+1.09%) |
Aug 24, 2006 | 16.40 | 17.16 | 16.40 | 16.75 | 8,811 | +0.41(+2.52%) |
Aug 23, 2006 | 16.43 | 16.43 | 16.24 | 16.34 | 655 | +0.10(+0.62%) |
Aug 22, 2006 | 16.42 | 16.42 | 16.24 | 16.24 | 524 | +0.17(+1.08%) |
Aug 21, 2006 | 16.07 | 16.28 | 16.07 | 16.07 | 230 | +0.05(+0.29%) |
Aug 18, 2006 | 15.96 | 16.02 | 15.91 | 16.02 | 1,857 | +0.07(+0.45%) |
Aug 17, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 730 | -0.03(-0.17%) |
Aug 16, 2006 | 15.97 | 15.97 | 15.95 | 15.97 | 3,113 | +0.18(+1.16%) |
Aug 15, 2006 | 16.08 | 16.08 | 15.74 | 15.79 | 1,416 | -0.46(-2.82%) |
Aug 14, 2006 | 16.24 | 16.25 | 16.16 | 16.25 | 3,386 | -0.04(-0.23%) |
Aug 11, 2006 | 16.31 | 16.61 | 16.06 | 16.28 | 1,802 | -0.63(-3.73%) |
Aug 10, 2006 | 16.92 | 16.92 | 16.92 | 16.92 | 327 | +0.39(+2.38%) |
Aug 09, 2006 | 16.48 | 16.52 | 16.48 | 16.52 | 656 | +0.05(+0.28%) |
Aug 08, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 724 | +0.00(+0.00%) |
Aug 07, 2006 | 16.48 | 16.72 | 16.48 | 16.48 | 4,351 | -0.27(-1.64%) |
Aug 04, 2006 | 16.75 | 16.84 | 16.71 | 16.75 | 1,059 | +0.05(+0.27%) |
Aug 03, 2006 | 16.80 | 16.80 | 16.71 | 16.71 | 2,265 | -0.20(-1.19%) |
Aug 02, 2006 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |