Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.32 | 14.32 | 14.32 | 14.32 | 225 | -0.02(-0.15%) |
Mar 29, 2007 | 14.33 | 14.48 | 14.33 | 14.34 | 675 | -0.08(-0.59%) |
Mar 28, 2007 | 14.40 | 14.46 | 14.40 | 14.42 | 3,150 | +0.07(+0.46%) |
Mar 27, 2007 | 14.31 | 14.51 | 14.03 | 14.36 | 27,450 | -0.05(-0.34%) |
Mar 26, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 14.55 | 14.56 | 14.37 | 14.40 | 4,725 | -0.10(-0.71%) |
Mar 22, 2007 | 14.49 | 14.57 | 14.40 | 14.51 | 12,600 | +0.02(+0.12%) |
Mar 21, 2007 | 14.40 | 14.79 | 14.20 | 14.49 | 48,375 | +0.16(+1.15%) |
Mar 20, 2007 | 14.17 | 14.48 | 13.96 | 14.32 | 34,650 | +0.28(+1.96%) |
Mar 19, 2007 | 13.88 | 14.14 | 13.88 | 14.05 | 22,725 | +0.27(+1.97%) |
Mar 16, 2007 | 13.87 | 13.87 | 13.78 | 13.78 | 1,125 | -0.20(-1.40%) |
Mar 15, 2007 | 13.96 | 14.02 | 13.92 | 13.97 | 1,800 | +0.06(+0.45%) |
Mar 14, 2007 | 14.00 | 14.00 | 13.91 | 13.91 | 3,600 | -0.20(-1.42%) |
Mar 13, 2007 | 14.11 | 14.11 | 14.11 | 14.11 | 4,500 | +0.02(+0.13%) |
Mar 12, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 1,125 | +0.00(+0.00%) |
Mar 08, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 11,250 | +0.00(+0.00%) |
Mar 07, 2007 | 14.17 | 14.17 | 14.09 | 14.09 | 2,925 | +0.01(+0.09%) |
Mar 06, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 450 | -0.01(-0.06%) |
Mar 05, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 3,375 | +0.00(+0.00%) |
Mar 02, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 450 | -0.10(-0.72%) |
Mar 01, 2007 | 14.19 | 14.19 | 14.00 | 14.19 | 7,875 | +0.00(+0.00%) |
Feb 28, 2007 | 14.19 | 14.19 | 14.19 | 14.19 | 225 | +0.00(+0.03%) |
Feb 27, 2007 | 14.19 | 14.22 | 14.19 | 14.19 | 27,675 | +0.01(+0.06%) |
Feb 26, 2007 | 14.31 | 14.31 | 14.18 | 14.18 | 2,475 | -0.07(-0.47%) |
Feb 23, 2007 | 14.31 | 14.48 | 14.24 | 14.24 | 4,500 | -0.04(-0.31%) |
Feb 22, 2007 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 14.29 | 14.32 | 14.29 | 14.29 | 900 | -0.11(-0.77%) |
Feb 20, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 3,150 | +0.09(+0.62%) |
Feb 16, 2007 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 14.31 | 14.48 | 14.31 | 14.31 | 450 | -0.00(-0.03%) |
Feb 14, 2007 | 14.36 | 14.54 | 14.32 | 14.32 | 1,575 | -0.24(-1.65%) |
Feb 13, 2007 | 14.62 | 14.62 | 14.56 | 14.56 | 1,125 | -0.07(-0.46%) |
Feb 12, 2007 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 14.52 | 14.62 | 14.52 | 14.62 | 900 | +0.00(+0.00%) |
Feb 07, 2007 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 14.49 | 14.62 | 14.49 | 14.62 | 2,925 | +0.04(+0.30%) |
Feb 05, 2007 | 14.34 | 14.58 | 14.13 | 14.58 | 5,625 | -0.02(-0.15%) |
Feb 02, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 14.44 | 14.60 | 14.44 | 14.60 | 675 | +0.04(+0.31%) |
Jan 30, 2007 | 14.56 | 14.62 | 14.56 | 14.56 | 2,700 | -0.04(-0.30%) |
Jan 29, 2007 | 14.48 | 14.60 | 14.48 | 14.60 | 1,800 | +0.22(+1.55%) |
Jan 26, 2007 | 14.38 | 14.38 | 14.38 | 14.38 | 450 | +0.00(+0.03%) |
Jan 25, 2007 | 14.38 | 14.38 | 14.27 | 14.37 | 1,350 | -0.12(-0.80%) |
Jan 24, 2007 | 14.36 | 14.49 | 14.24 | 14.49 | 2,475 | -0.08(-0.58%) |
Jan 23, 2007 | 14.56 | 14.58 | 14.36 | 14.57 | 3,375 | -0.09(-0.64%) |
Jan 22, 2007 | 14.67 | 14.67 | 14.67 | 14.67 | 675 | +0.00(+0.00%) |
Jan 19, 2007 | 14.22 | 14.78 | 14.22 | 14.67 | 4,500 | +0.44(+3.13%) |
Jan 18, 2007 | 13.91 | 14.22 | 13.91 | 14.22 | 4,050 | +0.20(+1.46%) |
Jan 17, 2007 | 13.78 | 14.02 | 13.55 | 14.02 | 10,575 | +0.02(+0.13%) |
Jan 16, 2007 | 13.91 | 14.00 | 13.91 | 14.00 | 675 | +0.09(+0.67%) |
Jan 12, 2007 | 13.83 | 13.91 | 13.83 | 13.91 | 4,500 | +0.08(+0.55%) |
Jan 11, 2007 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 13.73 | 13.83 | 13.73 | 13.83 | 450 | -0.01(-0.10%) |
Jan 08, 2007 | 13.91 | 13.91 | 13.73 | 13.84 | 2,925 | -0.16(-1.11%) |
Jan 05, 2007 | 14.00 | 14.00 | 13.79 | 14.00 | 3,150 | +0.00(+0.00%) |
Jan 04, 2007 | 13.82 | 14.02 | 13.82 | 14.00 | 2,025 | +0.27(+1.94%) |