Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 4,235 | +0.35(+2.27%) |
Oct 30, 2006 | 15.40 | 15.45 | 15.40 | 15.40 | 5,668 | +0.15(+0.98%) |
Oct 27, 2006 | 15.25 | 15.35 | 15.25 | 15.25 | 3,896 | -0.15(-0.97%) |
Oct 26, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 5,204 | +0.30(+1.99%) |
Oct 25, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 1,925 | -0.05(-0.33%) |
Oct 24, 2006 | 15.15 | 15.20 | 15.15 | 15.15 | 7,061 | -0.05(-0.33%) |
Oct 23, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 2,542 | +0.00(+0.00%) |
Oct 20, 2006 | 15.20 | 15.35 | 15.15 | 15.20 | 3,831 | +0.00(+0.00%) |
Oct 19, 2006 | 15.20 | 15.25 | 15.20 | 15.20 | 4,509 | -0.05(-0.33%) |
Oct 18, 2006 | 15.25 | 15.25 | 15.20 | 15.25 | 1,422 | +0.15(+0.99%) |
Oct 17, 2006 | 15.10 | 15.16 | 15.10 | 15.10 | 4,404 | -0.05(-0.33%) |
Oct 16, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 3,747 | +0.05(+0.33%) |
Oct 13, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 2,786 | -0.05(-0.33%) |
Oct 12, 2006 | 15.15 | 15.20 | 15.15 | 15.15 | 1,346 | +0.20(+1.34%) |
Oct 11, 2006 | 14.95 | 15.10 | 14.95 | 14.95 | 6,551 | -0.25(-1.64%) |
Oct 10, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 1,168 | -0.20(-1.30%) |
Oct 09, 2006 | 15.40 | 15.50 | 15.35 | 15.40 | 2,993 | -0.10(-0.65%) |
Oct 06, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 2,229 | -0.05(-0.32%) |
Oct 05, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 1,737 | +0.05(+0.32%) |
Oct 04, 2006 | 15.50 | 15.55 | 15.40 | 15.50 | 11,601 | +0.10(+0.65%) |
Oct 03, 2006 | 15.40 | 15.45 | 15.40 | 15.40 | 6,739 | -0.10(-0.65%) |
Oct 02, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 2,204 | +0.10(+0.65%) |
Sep 29, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 5,240 | -0.05(-0.32%) |
Sep 28, 2006 | 15.45 | 15.50 | 15.45 | 15.45 | 6,650 | -0.20(-1.28%) |
Sep 27, 2006 | 15.65 | 15.65 | 15.65 | 15.65 | 2,716 | -0.15(-0.95%) |
Sep 26, 2006 | 15.70 | 15.80 | 15.75 | 15.80 | 2,851 | +0.10(+0.64%) |
Sep 25, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 2,668 | +0.05(+0.32%) |
Sep 22, 2006 | 15.65 | 15.65 | 15.65 | 15.65 | 2,374 | -0.10(-0.63%) |
Sep 21, 2006 | 15.75 | 15.75 | 15.70 | 15.75 | 6,620 | +0.10(+0.64%) |
Sep 20, 2006 | 15.65 | 15.70 | 15.65 | 15.65 | 16,872 | +0.15(+0.97%) |
Sep 19, 2006 | 15.50 | 15.65 | 15.50 | 15.50 | 13,311 | -0.10(-0.64%) |
Sep 18, 2006 | 15.60 | 15.60 | 15.55 | 15.60 | 2,950 | +0.05(+0.32%) |
Sep 15, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 6,311 | -0.10(-0.64%) |
Sep 14, 2006 | 15.65 | 15.70 | 15.65 | 15.65 | 17,288 | +0.20(+1.29%) |
Sep 13, 2006 | 15.45 | 15.45 | 15.40 | 15.45 | 4,126 | +0.10(+0.65%) |
Sep 12, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 1,587 | +0.25(+1.66%) |
Sep 11, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 2,779 | -0.05(-0.33%) |
Sep 08, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 3,948 | -0.30(-1.94%) |
Sep 06, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 1,023 | -0.15(-0.96%) |
Sep 05, 2006 | 15.60 | 15.80 | 15.60 | 15.60 | 2,734 | -0.10(-0.64%) |
Sep 01, 2006 | 15.70 | 15.85 | 15.70 | 15.70 | 716 | +0.00(+0.00%) |
Aug 31, 2006 | 15.70 | 15.95 | 15.70 | 15.70 | 757 | -0.05(-0.32%) |
Aug 30, 2006 | 15.75 | 15.80 | 15.75 | 15.75 | 4,561 | +0.10(+0.64%) |
Aug 29, 2006 | 15.65 | 15.70 | 15.55 | 15.65 | 3,487 | +0.06(+0.38%) |
Aug 28, 2006 | 15.59 | 15.60 | 15.59 | 15.59 | 8,092 | +0.04(+0.26%) |
Aug 25, 2006 | 15.55 | 15.55 | 15.50 | 15.55 | 1,433 | -0.20(-1.27%) |
Aug 24, 2006 | 15.75 | 15.80 | 15.75 | 15.75 | 2,413 | +0.05(+0.32%) |
Aug 23, 2006 | 15.70 | 15.80 | 15.70 | 15.70 | 2,091 | -0.10(-0.63%) |
Aug 22, 2006 | 15.80 | 16.00 | 15.80 | 15.80 | 1,757 | -0.35(-2.17%) |
Aug 21, 2006 | 16.15 | 16.20 | 16.10 | 16.15 | 11,889 | +0.10(+0.62%) |
Aug 18, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 2,882 | -0.05(-0.31%) |
Aug 17, 2006 | 16.10 | 16.20 | 16.10 | 16.10 | 1,458 | -0.20(-1.23%) |
Aug 16, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 1,704 | +0.10(+0.62%) |
Aug 15, 2006 | 16.20 | 16.20 | 16.15 | 16.20 | 5,372 | +0.05(+0.31%) |
Aug 14, 2006 | 16.15 | 16.15 | 16.05 | 16.15 | 2,607 | +0.20(+1.25%) |
Aug 11, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 1,144 | +0.20(+1.27%) |
Aug 10, 2006 | 15.75 | 15.95 | 15.75 | 15.75 | 4,989 | -0.15(-0.94%) |
Aug 09, 2006 | 15.90 | 15.95 | 15.90 | 15.90 | 4,037 | +0.15(+0.95%) |
Aug 08, 2006 | 15.75 | 16.05 | 15.75 | 15.75 | 3,835 | -0.05(-0.32%) |
Aug 07, 2006 | 15.80 | 15.90 | 15.80 | 15.80 | 6,483 | -0.05(-0.32%) |
Aug 04, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 1,910 | +0.15(+0.96%) |
Aug 03, 2006 | 15.70 | 15.80 | 15.70 | 15.70 | 7,978 | -0.05(-0.32%) |
Aug 02, 2006 | 15.75 | 15.85 | 15.75 | 15.75 | 3,931 | +0.30(+1.94%) |