Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.90 | 15.90 | 15.63 | 15.63 | 3,412 | +0.05(+0.29%) |
Feb 27, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 761 | -0.09(-0.59%) |
Feb 23, 2007 | 15.73 | 15.74 | 15.68 | 15.68 | 598 | -0.15(-0.93%) |
Feb 22, 2007 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 15.52 | 15.82 | 15.52 | 15.82 | 1,078 | +0.33(+2.14%) |
Feb 20, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 195 | -0.14(-0.88%) |
Feb 15, 2007 | 15.82 | 15.82 | 15.63 | 15.63 | 3,606 | -0.18(-1.16%) |
Feb 14, 2007 | 15.49 | 15.82 | 15.49 | 15.82 | 1,721 | +0.31(+2.02%) |
Feb 13, 2007 | 15.49 | 15.59 | 15.49 | 15.50 | 1,114 | +0.01(+0.06%) |
Feb 12, 2007 | 15.49 | 15.52 | 15.49 | 15.49 | 1,196 | -0.01(-0.06%) |
Feb 09, 2007 | 15.66 | 15.66 | 15.49 | 15.50 | 706 | -0.17(-1.11%) |
Feb 08, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 467 | +0.02(+0.12%) |
Feb 06, 2007 | 15.63 | 15.67 | 15.63 | 15.66 | 543 | +0.16(+1.01%) |
Feb 05, 2007 | 15.87 | 15.92 | 15.49 | 15.50 | 3,405 | -0.36(-2.26%) |
Feb 02, 2007 | 15.59 | 15.86 | 15.59 | 15.86 | 2,066 | -0.02(-0.12%) |
Feb 01, 2007 | 15.77 | 15.88 | 15.77 | 15.88 | 382 | +0.22(+1.41%) |
Jan 31, 2007 | 15.62 | 15.66 | 15.62 | 15.66 | 3,511 | +0.03(+0.18%) |
Jan 30, 2007 | 15.50 | 15.63 | 15.50 | 15.63 | 1,740 | +0.09(+0.59%) |
Jan 29, 2007 | 15.63 | 15.65 | 15.49 | 15.54 | 5,853 | +0.05(+0.30%) |
Jan 26, 2007 | 15.86 | 15.86 | 15.49 | 15.49 | 1,384 | -0.97(-5.87%) |
Jan 25, 2007 | 15.79 | 16.46 | 15.79 | 16.46 | 3,261 | +0.83(+5.29%) |
Jan 24, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 15.50 | 15.63 | 15.50 | 15.63 | 374 | -0.03(-0.21%) |
Jan 22, 2007 | 15.49 | 15.81 | 15.49 | 15.66 | 2,759 | +0.17(+1.10%) |
Jan 19, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 15.58 | 15.58 | 15.49 | 15.49 | 435 | +0.00(+0.00%) |
Jan 17, 2007 | 15.63 | 15.63 | 15.49 | 15.49 | 4,225 | -0.09(-0.59%) |
Jan 16, 2007 | 15.59 | 15.63 | 15.59 | 15.59 | 2,232 | -0.05(-0.29%) |
Jan 12, 2007 | 15.50 | 15.63 | 15.50 | 15.63 | 1,527 | -0.04(-0.23%) |
Jan 11, 2007 | 15.86 | 16.08 | 15.63 | 15.67 | 7,361 | -0.19(-1.22%) |
Jan 10, 2007 | 15.86 | 15.86 | 15.86 | 15.86 | 244 | +0.00(+0.00%) |
Jan 09, 2007 | 15.86 | 15.86 | 15.86 | 15.86 | 1,196 | -0.15(-0.92%) |
Jan 08, 2007 | 15.76 | 16.01 | 15.56 | 16.01 | 547 | +0.35(+2.23%) |
Jan 05, 2007 | 15.64 | 15.66 | 15.64 | 15.66 | 435 | +0.08(+0.53%) |
Jan 04, 2007 | 15.86 | 15.86 | 15.58 | 15.58 | 5,526 | -0.47(-2.92%) |
Jan 03, 2007 | 16.09 | 16.09 | 16.05 | 16.05 | 326 | -0.19(-1.19%) |
Dec 29, 2006 | 16.24 | 16.24 | 16.24 | 16.24 | 946 | -0.36(-2.16%) |
Dec 28, 2006 | 16.44 | 16.60 | 16.44 | 16.60 | 302 | +0.00(+0.00%) |
Dec 27, 2006 | 16.49 | 16.61 | 16.49 | 16.60 | 5,058 | +0.16(+0.95%) |
Dec 26, 2006 | 16.76 | 16.76 | 16.44 | 16.44 | 2,130 | -0.02(-0.11%) |
Dec 22, 2006 | 16.46 | 16.46 | 16.46 | 16.46 | 163 | -0.05(-0.28%) |
Dec 21, 2006 | 16.37 | 16.51 | 16.37 | 16.51 | 1,848 | -0.05(-0.28%) |
Dec 20, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 16.59 | 16.60 | 16.42 | 16.55 | 9,085 | +0.05(+0.28%) |
Dec 18, 2006 | 16.55 | 16.73 | 16.44 | 16.51 | 3,112 | -0.51(-3.03%) |
Dec 15, 2006 | 16.28 | 17.32 | 16.28 | 17.02 | 4,006 | +0.46(+2.78%) |
Dec 14, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 16.36 | 16.56 | 16.32 | 16.56 | 620 | -0.03(-0.17%) |
Dec 12, 2006 | 16.54 | 16.87 | 16.54 | 16.59 | 3,569 | +0.05(+0.28%) |
Dec 11, 2006 | 16.67 | 16.87 | 16.54 | 16.54 | 1,522 | -0.57(-3.33%) |
Dec 08, 2006 | 16.55 | 17.34 | 16.55 | 17.11 | 6,681 | +0.56(+3.39%) |
Dec 07, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 108 | +0.09(+0.56%) |
Dec 06, 2006 | 16.46 | 16.55 | 16.46 | 16.46 | 5,844 | +0.14(+0.84%) |
Dec 05, 2006 | 16.32 | 16.51 | 16.32 | 16.32 | 2,292 | -0.09(-0.56%) |
Dec 04, 2006 | 16.24 | 16.41 | 16.24 | 16.41 | 2,476 | -0.00(-0.00%) |