Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.93 | 13.95 | 13.93 | 13.94 | 4,800 | +0.00(+0.01%) |
Feb 27, 2007 | 13.91 | 13.94 | 13.90 | 13.94 | 9,400 | +0.04(+0.29%) |
Feb 26, 2007 | 13.85 | 13.90 | 13.82 | 13.90 | 600 | +0.04(+0.29%) |
Feb 23, 2007 | 13.83 | 13.86 | 13.83 | 13.86 | 7,000 | +0.08(+0.58%) |
Feb 22, 2007 | 13.79 | 13.82 | 13.76 | 13.78 | 19,000 | -0.01(-0.07%) |
Feb 21, 2007 | 13.75 | 13.82 | 13.75 | 13.79 | 11,600 | +0.04(+0.29%) |
Feb 20, 2007 | 13.73 | 13.75 | 13.72 | 13.75 | 8,600 | +0.03(+0.22%) |
Feb 16, 2007 | 13.66 | 13.72 | 13.66 | 13.72 | 2,500 | +0.06(+0.44%) |
Feb 15, 2007 | 13.65 | 13.67 | 13.65 | 13.66 | 8,100 | +0.03(+0.22%) |
Feb 14, 2007 | 13.55 | 13.65 | 13.55 | 13.63 | 7,800 | -0.02(-0.15%) |
Feb 13, 2007 | 13.64 | 13.65 | 13.64 | 13.65 | 9,900 | +0.02(+0.15%) |
Feb 12, 2007 | 13.64 | 13.74 | 13.62 | 13.63 | 10,200 | -0.01(-0.07%) |
Feb 09, 2007 | 13.60 | 13.64 | 13.60 | 13.64 | 3,500 | +0.06(+0.44%) |
Feb 08, 2007 | 13.59 | 13.59 | 13.53 | 13.58 | 3,000 | +0.05(+0.37%) |
Feb 07, 2007 | 13.50 | 13.60 | 13.50 | 13.53 | 3,000 | +0.03(+0.22%) |
Feb 06, 2007 | 13.51 | 13.59 | 13.50 | 13.50 | 9,200 | -0.03(-0.22%) |
Feb 05, 2007 | 13.60 | 13.60 | 13.50 | 13.53 | 7,200 | +0.02(+0.15%) |
Feb 02, 2007 | 13.49 | 13.51 | 13.49 | 13.51 | 4,600 | -0.05(-0.37%) |
Feb 01, 2007 | 13.55 | 13.60 | 13.55 | 13.56 | 1,600 | +0.04(+0.30%) |
Jan 31, 2007 | 13.51 | 13.52 | 13.50 | 13.52 | 3,400 | +0.02(+0.15%) |
Jan 30, 2007 | 13.57 | 13.59 | 13.50 | 13.50 | 4,600 | -0.03(-0.22%) |
Jan 29, 2007 | 13.51 | 13.54 | 13.48 | 13.53 | 7,500 | -0.01(-0.07%) |
Jan 26, 2007 | 13.51 | 13.54 | 13.45 | 13.54 | 5,700 | -0.01(-0.07%) |
Jan 25, 2007 | 13.55 | 13.55 | 13.50 | 13.55 | 13,600 | -0.01(-0.07%) |
Jan 24, 2007 | 13.58 | 13.60 | 13.55 | 13.56 | 6,300 | +0.02(+0.15%) |
Jan 23, 2007 | 13.51 | 13.60 | 13.46 | 13.54 | 14,200 | +0.03(+0.22%) |
Jan 22, 2007 | 13.52 | 13.55 | 13.50 | 13.51 | 6,800 | -0.04(-0.30%) |
Jan 19, 2007 | 13.54 | 13.65 | 13.50 | 13.55 | 7,800 | -0.05(-0.37%) |
Jan 18, 2007 | 13.50 | 13.60 | 13.50 | 13.60 | 10,600 | +0.10(+0.74%) |
Jan 17, 2007 | 13.48 | 13.54 | 13.48 | 13.50 | 3,500 | +0.04(+0.30%) |
Jan 16, 2007 | 13.48 | 13.49 | 13.45 | 13.46 | 24,900 | -0.01(-0.07%) |
Jan 12, 2007 | 13.47 | 13.49 | 13.47 | 13.47 | 5,700 | -0.02(-0.15%) |
Jan 11, 2007 | 13.52 | 13.54 | 13.48 | 13.49 | 10,800 | -0.05(-0.37%) |
Jan 10, 2007 | 13.50 | 13.55 | 13.48 | 13.54 | 4,400 | -0.02(-0.15%) |
Jan 09, 2007 | 13.40 | 13.56 | 13.40 | 13.56 | 21,000 | +0.08(+0.59%) |
Jan 08, 2007 | 13.47 | 13.50 | 13.47 | 13.48 | 4,400 | +0.00(+0.00%) |
Jan 05, 2007 | 13.54 | 13.54 | 13.41 | 13.48 | 16,100 | -0.04(-0.30%) |
Jan 04, 2007 | 13.50 | 13.59 | 13.48 | 13.52 | 21,600 | +0.04(+0.30%) |
Jan 03, 2007 | 13.61 | 13.61 | 13.31 | 13.48 | 10,600 | +0.05(+0.37%) |
Dec 29, 2006 | 13.45 | 13.49 | 13.43 | 13.43 | 15,900 | -0.03(-0.22%) |
Dec 28, 2006 | 13.45 | 13.46 | 13.45 | 13.46 | 1,500 | +0.03(+0.22%) |
Dec 27, 2006 | 13.43 | 13.43 | 13.42 | 13.43 | 4,300 | +0.00(+0.00%) |
Dec 26, 2006 | 13.39 | 13.43 | 13.38 | 13.43 | 12,500 | +0.02(+0.15%) |
Dec 22, 2006 | 13.42 | 13.42 | 13.38 | 13.41 | 13,800 | -0.03(-0.22%) |
Dec 21, 2006 | 13.40 | 13.45 | 13.40 | 13.44 | 12,400 | +0.04(+0.30%) |
Dec 20, 2006 | 13.42 | 13.42 | 13.40 | 13.40 | 5,300 | -0.02(-0.15%) |
Dec 19, 2006 | 13.40 | 13.43 | 13.40 | 13.42 | 4,200 | +0.01(+0.07%) |
Dec 18, 2006 | 13.48 | 13.48 | 13.40 | 13.41 | 6,900 | -0.03(-0.22%) |
Dec 15, 2006 | 13.55 | 13.55 | 13.42 | 13.44 | 4,700 | -0.01(-0.07%) |
Dec 14, 2006 | 13.47 | 13.52 | 13.45 | 13.45 | 10,400 | -0.05(-0.37%) |
Dec 13, 2006 | 13.50 | 13.55 | 13.50 | 13.50 | 25,300 | -0.03(-0.22%) |
Dec 12, 2006 | 13.55 | 13.56 | 13.52 | 13.53 | 11,900 | -0.05(-0.37%) |
Dec 11, 2006 | 13.58 | 13.63 | 13.58 | 13.58 | 5,000 | +0.01(+0.07%) |
Dec 08, 2006 | 13.50 | 13.58 | 13.50 | 13.57 | 8,700 | -0.08(-0.59%) |
Dec 07, 2006 | 13.66 | 13.68 | 13.61 | 13.65 | 32,600 | -0.01(-0.07%) |
Dec 06, 2006 | 13.66 | 13.69 | 13.65 | 13.66 | 7,700 | -0.01(-0.07%) |
Dec 05, 2006 | 13.70 | 13.70 | 13.64 | 13.67 | 10,500 | +0.03(+0.22%) |
Dec 04, 2006 | 13.60 | 13.67 | 13.60 | 13.64 | 12,000 | +0.06(+0.44%) |