Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.42 | 16.42 | 16.40 | 16.40 | 600 | -0.15(-0.91%) |
Apr 27, 2007 | 16.52 | 16.55 | 16.45 | 16.55 | 7,840 | -0.27(-1.61%) |
Apr 26, 2007 | 16.84 | 16.84 | 16.81 | 16.82 | 1,700 | +0.22(+1.33%) |
Apr 25, 2007 | 16.57 | 16.60 | 16.57 | 16.60 | 1,050 | -0.04(-0.24%) |
Apr 24, 2007 | 16.70 | 16.90 | 16.64 | 16.64 | 4,775 | +0.10(+0.60%) |
Apr 23, 2007 | 16.41 | 16.54 | 16.41 | 16.54 | 400 | +0.02(+0.12%) |
Apr 20, 2007 | 16.54 | 16.54 | 16.49 | 16.52 | 2,500 | -0.06(-0.36%) |
Apr 19, 2007 | 16.40 | 16.58 | 16.40 | 16.58 | 2,200 | -0.03(-0.18%) |
Apr 18, 2007 | 16.40 | 16.61 | 16.40 | 16.61 | 3,650 | +0.18(+1.10%) |
Apr 17, 2007 | 16.45 | 16.45 | 16.43 | 16.43 | 1,609 | +0.01(+0.06%) |
Apr 16, 2007 | 16.38 | 16.50 | 16.38 | 16.42 | 12,950 | +0.26(+1.61%) |
Apr 13, 2007 | 16.28 | 16.28 | 16.15 | 16.16 | 1,750 | -0.12(-0.74%) |
Apr 12, 2007 | 16.38 | 16.49 | 16.28 | 16.28 | 3,248 | +0.01(+0.06%) |
Apr 11, 2007 | 16.04 | 16.49 | 16.04 | 16.27 | 5,761 | +0.00(+0.00%) |
Apr 10, 2007 | 16.40 | 16.40 | 16.27 | 16.27 | 3,100 | -0.20(-1.21%) |
Apr 09, 2007 | 16.52 | 16.54 | 16.47 | 16.47 | 6,650 | +0.05(+0.30%) |
Apr 05, 2007 | 16.43 | 16.54 | 16.42 | 16.42 | 5,075 | +0.00(+0.00%) |
Apr 04, 2007 | 16.55 | 16.55 | 16.42 | 16.42 | 1,200 | -0.05(-0.30%) |
Apr 03, 2007 | 16.44 | 16.54 | 16.43 | 16.47 | 7,241 | +0.18(+1.10%) |
Apr 02, 2007 | 16.99 | 16.99 | 16.29 | 16.29 | 6,559 | +0.11(+0.68%) |
Mar 30, 2007 | 16.25 | 16.25 | 16.18 | 16.18 | 1,300 | -0.42(-2.53%) |
Mar 29, 2007 | 16.38 | 16.60 | 16.38 | 16.60 | 4,000 | +0.36(+2.22%) |
Mar 28, 2007 | 16.25 | 16.39 | 16.24 | 16.24 | 4,550 | -0.28(-1.69%) |
Mar 27, 2007 | 16.50 | 16.53 | 16.50 | 16.52 | 4,767 | +0.02(+0.12%) |
Mar 26, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 2,800 | +0.00(+0.00%) |
Mar 23, 2007 | 16.40 | 16.63 | 16.40 | 16.50 | 3,200 | +0.20(+1.23%) |
Mar 22, 2007 | 16.65 | 16.65 | 16.30 | 16.30 | 6,560 | -0.20(-1.21%) |
Mar 21, 2007 | 16.68 | 16.68 | 16.31 | 16.50 | 9,950 | +0.15(+0.92%) |
Mar 20, 2007 | 16.05 | 16.36 | 16.05 | 16.35 | 19,950 | +0.33(+2.06%) |
Mar 19, 2007 | 15.97 | 16.10 | 15.97 | 16.02 | 7,600 | +0.12(+0.75%) |
Mar 16, 2007 | 15.85 | 16.00 | 15.85 | 15.90 | 3,830 | +0.16(+1.02%) |
Mar 15, 2007 | 15.73 | 15.76 | 15.55 | 15.74 | 4,200 | +0.14(+0.90%) |
Mar 14, 2007 | 15.57 | 15.60 | 15.57 | 15.60 | 1,600 | -0.20(-1.27%) |
Mar 13, 2007 | 15.75 | 15.99 | 15.75 | 15.80 | 6,300 | -0.16(-1.00%) |
Mar 12, 2007 | 16.00 | 16.00 | 15.88 | 15.96 | 3,500 | -0.04(-0.25%) |
Mar 09, 2007 | 15.90 | 16.19 | 15.90 | 16.00 | 7,925 | +0.20(+1.27%) |
Mar 08, 2007 | 15.60 | 15.94 | 15.45 | 15.80 | 18,455 | +0.35(+2.27%) |
Mar 07, 2007 | 15.15 | 15.60 | 15.15 | 15.45 | 10,300 | +0.26(+1.71%) |
Mar 06, 2007 | 14.60 | 15.19 | 14.60 | 15.19 | 26,800 | +0.81(+5.63%) |
Mar 05, 2007 | 14.50 | 14.73 | 14.36 | 14.38 | 5,655 | -0.24(-1.64%) |
Mar 02, 2007 | 14.50 | 14.63 | 14.50 | 14.62 | 4,450 | +0.02(+0.14%) |
Mar 01, 2007 | 14.75 | 14.75 | 14.41 | 14.60 | 16,515 | -0.37(-2.47%) |
Feb 28, 2007 | 15.09 | 15.11 | 14.92 | 14.97 | 21,320 | -0.07(-0.47%) |
Feb 27, 2007 | 15.21 | 15.29 | 15.00 | 15.04 | 24,513 | -0.48(-3.09%) |
Feb 26, 2007 | 15.47 | 15.60 | 15.47 | 15.52 | 8,075 | +0.14(+0.91%) |
Feb 23, 2007 | 15.30 | 15.40 | 15.30 | 15.38 | 4,150 | +0.00(+0.00%) |
Feb 22, 2007 | 15.40 | 15.89 | 15.38 | 15.38 | 10,225 | -0.12(-0.77%) |
Feb 21, 2007 | 15.46 | 15.50 | 15.46 | 15.50 | 3,500 | +0.01(+0.06%) |
Feb 20, 2007 | 15.20 | 15.49 | 15.20 | 15.49 | 8,222 | +0.26(+1.71%) |
Feb 16, 2007 | 15.45 | 15.45 | 15.23 | 15.23 | 3,800 | -0.07(-0.46%) |
Feb 15, 2007 | 15.48 | 15.48 | 15.24 | 15.30 | 14,390 | +0.11(+0.72%) |
Feb 14, 2007 | 15.25 | 15.25 | 15.19 | 15.19 | 1,812 | +0.04(+0.26%) |
Feb 13, 2007 | 15.11 | 15.29 | 15.11 | 15.15 | 7,300 | +0.02(+0.13%) |
Feb 12, 2007 | 15.11 | 15.21 | 15.10 | 15.13 | 6,200 | -0.12(-0.79%) |
Feb 09, 2007 | 15.22 | 15.41 | 15.22 | 15.25 | 1,910 | -0.09(-0.59%) |
Feb 08, 2007 | 15.50 | 15.50 | 15.31 | 15.34 | 6,700 | -0.06(-0.39%) |
Feb 07, 2007 | 15.57 | 15.58 | 15.40 | 15.40 | 3,023 | +0.00(+0.00%) |
Feb 06, 2007 | 15.43 | 15.50 | 15.35 | 15.40 | 10,200 | -0.01(-0.06%) |
Feb 05, 2007 | 15.49 | 15.58 | 15.32 | 15.41 | 8,400 | +0.16(+1.05%) |
Feb 02, 2007 | 15.43 | 15.49 | 15.25 | 15.25 | 4,000 | -0.18(-1.17%) |