Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.65 | 20.90 | 20.60 | 20.65 | 2,600 | +0.20(+0.98%) |
Nov 29, 2006 | 20.45 | 20.50 | 20.45 | 20.45 | 5,500 | +0.25(+1.24%) |
Nov 28, 2006 | 20.20 | 20.20 | 20.20 | 20.20 | 9,300 | +0.55(+2.80%) |
Nov 27, 2006 | 19.65 | 19.85 | 19.15 | 19.65 | 16,570 | +0.40(+2.08%) |
Nov 24, 2006 | 19.25 | 19.30 | 19.25 | 19.25 | 900 | +1.00(+5.48%) |
Nov 22, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 18.25 | 18.40 | 18.15 | 18.25 | 2,202 | -0.55(-2.93%) |
Nov 20, 2006 | 18.80 | 18.80 | 18.45 | 18.80 | 3,900 | -0.25(-1.31%) |
Nov 17, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 600 | -0.25(-1.30%) |
Nov 16, 2006 | 19.30 | 19.70 | 19.25 | 19.30 | 1,600 | -0.45(-2.28%) |
Nov 15, 2006 | 19.75 | 19.85 | 19.50 | 19.75 | 4,600 | -0.20(-1.00%) |
Nov 14, 2006 | 19.95 | 20.20 | 19.95 | 19.95 | 4,848 | +0.60(+3.10%) |
Nov 13, 2006 | 19.35 | 19.35 | 19.35 | 19.35 | 1,200 | -0.95(-4.68%) |
Nov 10, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 20.30 | 20.30 | 20.00 | 20.30 | 750 | +0.25(+1.25%) |
Nov 08, 2006 | 20.05 | 20.45 | 20.00 | 20.05 | 7,790 | -0.95(-4.52%) |
Nov 07, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 3,300 | +0.45(+2.19%) |
Nov 06, 2006 | 20.55 | 20.55 | 20.50 | 20.55 | 988 | -0.15(-0.72%) |
Nov 03, 2006 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 20.70 | 21.05 | 20.70 | 20.70 | 5,500 | -1.00(-4.61%) |
Nov 01, 2006 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 21.70 | 21.90 | 21.50 | 21.70 | 1,700 | -0.95(-4.19%) |
Oct 30, 2006 | 22.65 | 22.65 | 22.55 | 22.65 | 1,200 | +0.65(+2.95%) |
Oct 27, 2006 | 22.00 | 22.25 | 22.00 | 22.00 | 2,300 | -0.30(-1.35%) |
Oct 26, 2006 | 22.30 | 22.30 | 22.30 | 22.30 | 2,000 | +1.05(+4.94%) |
Oct 25, 2006 | 21.25 | 21.85 | 21.25 | 21.25 | 9,250 | -0.80(-3.63%) |
Oct 24, 2006 | 22.05 | 22.45 | 22.05 | 22.05 | 1,721 | -1.20(-5.16%) |
Oct 23, 2006 | 21.80 | 23.25 | 22.50 | 23.25 | 7,215 | +1.45(+6.65%) |
Oct 20, 2006 | 21.80 | 21.80 | 21.70 | 21.80 | 2,526 | -0.65(-2.90%) |
Oct 19, 2006 | 22.45 | 22.50 | 22.40 | 22.45 | 3,500 | +0.00(+0.00%) |
Oct 18, 2006 | 22.45 | 22.60 | 22.40 | 22.45 | 6,718 | +1.65(+7.93%) |
Oct 17, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 3,600 | -0.35(-1.65%) |
Oct 16, 2006 | 21.15 | 21.56 | 21.15 | 21.15 | 1,740 | +0.80(+3.93%) |
Oct 13, 2006 | 20.35 | 20.40 | 20.35 | 20.35 | 801 | +0.10(+0.49%) |
Oct 12, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +0.00(+0.00%) |
Oct 10, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 2,160 | -0.30(-1.46%) |
Oct 09, 2006 | 20.55 | 20.55 | 20.55 | 20.55 | 500 | -0.05(-0.24%) |
Oct 06, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 400 | -0.65(-3.06%) |
Oct 05, 2006 | 21.25 | 21.25 | 20.85 | 21.25 | 22,550 | +0.50(+2.41%) |
Oct 04, 2006 | 20.75 | 20.75 | 20.30 | 20.75 | 1,100 | -0.30(-1.43%) |
Oct 03, 2006 | 21.05 | 21.05 | 20.50 | 21.05 | 13,100 | +0.90(+4.47%) |
Oct 02, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 500 | -0.35(-1.71%) |
Sep 29, 2006 | 20.50 | 20.55 | 20.50 | 20.50 | 2,505 | +1.25(+6.49%) |
Sep 28, 2006 | 19.25 | 19.50 | 19.15 | 19.25 | 147,834 | +0.60(+3.22%) |
Sep 27, 2006 | 18.65 | 18.80 | 18.65 | 18.65 | 215,660 | +0.10(+0.54%) |
Sep 26, 2006 | 18.10 | 18.55 | 18.55 | 18.55 | 4,310 | +0.45(+2.49%) |
Sep 25, 2006 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.00(+0.00%) |
Sep 22, 2006 | 18.10 | 18.15 | 18.10 | 18.10 | 4,200 | +0.35(+1.97%) |
Sep 21, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 3,300 | -0.15(-0.84%) |
Sep 20, 2006 | 17.90 | 17.90 | 17.90 | 17.90 | 400 | +0.40(+2.29%) |
Sep 19, 2006 | 17.50 | 18.05 | 17.50 | 17.50 | 102,700 | -0.10(-0.57%) |
Sep 18, 2006 | 17.60 | 17.60 | 17.60 | 17.60 | 2,400 | -0.40(-2.22%) |
Sep 15, 2006 | 18.00 | 18.00 | 17.65 | 18.00 | 400 | +0.20(+1.12%) |
Sep 14, 2006 | 17.80 | 17.80 | 17.40 | 17.80 | 6,803 | -0.35(-1.93%) |
Sep 13, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 900 | -0.40(-2.16%) |
Sep 12, 2006 | 18.55 | 18.55 | 18.45 | 18.55 | 60,500 | +0.50(+2.77%) |
Sep 11, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 120,870 | -0.70(-3.73%) |
Sep 08, 2006 | 18.75 | 18.75 | 18.75 | 18.75 | 70,350 | +0.40(+2.18%) |
Sep 07, 2006 | 18.35 | 18.95 | 18.35 | 18.35 | 73,555 | +0.00(+0.00%) |
Sep 06, 2006 | 18.35 | 18.45 | 18.35 | 18.35 | 2,300 | -1.30(-6.62%) |
Sep 05, 2006 | 19.65 | 20.15 | 19.65 | 19.65 | 2,700 | +2.10(+11.97%) |