Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.18 | 15.30 | 15.10 | 15.21 | 6,200 | +0.08(+0.53%) |
Feb 27, 2007 | 15.17 | 15.18 | 15.10 | 15.13 | 2,400 | +0.00(+0.00%) |
Feb 26, 2007 | 15.13 | 15.13 | 15.13 | 15.13 | 100 | +0.02(+0.13%) |
Feb 23, 2007 | 15.11 | 15.11 | 15.11 | 15.11 | 100 | -0.05(-0.33%) |
Feb 22, 2007 | 15.16 | 15.16 | 15.16 | 15.16 | 300 | -0.04(-0.26%) |
Feb 21, 2007 | 15.26 | 15.26 | 15.20 | 15.20 | 3,300 | +0.00(+0.00%) |
Feb 20, 2007 | 15.30 | 15.30 | 15.20 | 15.20 | 3,400 | -0.20(-1.27%) |
Feb 16, 2007 | 15.27 | 15.39 | 15.27 | 15.39 | 1,700 | +0.07(+0.49%) |
Feb 15, 2007 | 15.45 | 15.45 | 15.32 | 15.32 | 7,900 | +0.01(+0.06%) |
Feb 14, 2007 | 15.13 | 15.50 | 15.13 | 15.31 | 13,700 | +0.22(+1.46%) |
Feb 13, 2007 | 15.02 | 15.09 | 14.96 | 15.09 | 2,100 | +0.05(+0.33%) |
Feb 12, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 500 | -0.03(-0.20%) |
Feb 08, 2007 | 15.07 | 15.07 | 15.07 | 15.07 | 1,600 | -0.02(-0.13%) |
Feb 07, 2007 | 15.09 | 15.09 | 15.09 | 15.09 | 2,100 | +0.05(+0.33%) |
Feb 06, 2007 | 15.06 | 15.06 | 15.04 | 15.04 | 7,700 | -0.02(-0.13%) |
Feb 05, 2007 | 15.05 | 15.06 | 15.05 | 15.06 | 500 | +0.01(+0.07%) |
Feb 02, 2007 | 15.05 | 15.06 | 15.05 | 15.05 | 4,700 | +0.00(+0.00%) |
Feb 01, 2007 | 15.06 | 15.06 | 15.05 | 15.05 | 800 | +0.00(+0.00%) |
Jan 31, 2007 | 15.06 | 15.06 | 15.05 | 15.05 | 9,900 | +0.00(+0.00%) |
Jan 30, 2007 | 14.97 | 15.05 | 14.97 | 15.05 | 3,000 | +0.13(+0.87%) |
Jan 29, 2007 | 14.96 | 14.96 | 14.88 | 14.92 | 1,200 | -0.00(-0.00%) |
Jan 26, 2007 | 14.96 | 14.96 | 14.91 | 14.92 | 1,500 | -0.11(-0.73%) |
Jan 25, 2007 | 14.99 | 15.03 | 14.99 | 15.03 | 2,000 | +0.06(+0.40%) |
Jan 24, 2007 | 14.97 | 14.97 | 14.97 | 14.97 | 600 | +0.02(+0.13%) |
Jan 23, 2007 | 14.95 | 14.95 | 14.94 | 14.95 | 1,900 | -0.01(-0.07%) |
Jan 22, 2007 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 14.94 | 14.96 | 14.86 | 14.96 | 2,100 | +0.02(+0.13%) |
Jan 18, 2007 | 14.93 | 14.99 | 14.90 | 14.94 | 2,200 | -0.05(-0.33%) |
Jan 17, 2007 | 14.99 | 14.99 | 14.82 | 14.99 | 9,700 | +0.00(+0.00%) |
Jan 16, 2007 | 14.90 | 14.99 | 14.90 | 14.99 | 4,400 | +0.03(+0.20%) |
Jan 12, 2007 | 14.84 | 14.96 | 14.84 | 14.96 | 8,400 | +0.09(+0.61%) |
Jan 11, 2007 | 14.91 | 14.91 | 14.87 | 14.87 | 600 | -0.04(-0.27%) |
Jan 10, 2007 | 14.93 | 14.94 | 14.84 | 14.91 | 5,100 | -0.03(-0.23%) |
Jan 09, 2007 | 14.87 | 14.97 | 14.87 | 14.94 | 5,800 | -0.03(-0.17%) |
Jan 08, 2007 | 14.90 | 14.97 | 14.90 | 14.97 | 1,600 | +0.07(+0.47%) |
Jan 05, 2007 | 14.84 | 14.90 | 14.84 | 14.90 | 2,200 | +0.08(+0.54%) |
Jan 04, 2007 | 14.82 | 14.88 | 14.82 | 14.82 | 3,300 | -0.02(-0.15%) |
Jan 03, 2007 | 14.88 | 14.88 | 14.82 | 14.84 | 3,800 | -0.04(-0.25%) |
Dec 29, 2006 | 15.00 | 15.00 | 14.88 | 14.88 | 4,000 | -0.06(-0.40%) |
Dec 28, 2006 | 15.00 | 15.00 | 14.94 | 14.94 | 2,700 | -0.06(-0.40%) |
Dec 27, 2006 | 15.00 | 15.01 | 14.99 | 15.00 | 2,400 | +0.07(+0.47%) |
Dec 26, 2006 | 14.93 | 14.97 | 14.93 | 14.93 | 1,100 | +0.00(+0.00%) |
Dec 22, 2006 | 14.93 | 15.01 | 14.92 | 14.93 | 6,500 | +0.00(+0.00%) |
Dec 21, 2006 | 14.90 | 14.93 | 14.90 | 14.93 | 1,800 | +0.00(+0.00%) |
Dec 20, 2006 | 14.86 | 14.93 | 14.86 | 14.93 | 5,100 | -0.20(-1.32%) |
Dec 19, 2006 | 15.12 | 15.13 | 15.04 | 15.13 | 4,300 | -0.06(-0.39%) |
Dec 18, 2006 | 15.10 | 15.19 | 15.10 | 15.19 | 3,800 | +0.09(+0.60%) |
Dec 15, 2006 | 15.32 | 15.32 | 15.10 | 15.10 | 8,400 | -0.22(-1.44%) |
Dec 14, 2006 | 15.32 | 15.32 | 15.32 | 15.32 | 1,500 | +0.01(+0.07%) |
Dec 13, 2006 | 15.35 | 15.35 | 15.31 | 15.31 | 500 | -0.02(-0.13%) |
Dec 12, 2006 | 15.42 | 15.42 | 15.33 | 15.33 | 3,100 | -0.12(-0.78%) |
Dec 11, 2006 | 15.42 | 15.45 | 15.42 | 15.45 | 1,100 | +0.03(+0.19%) |
Dec 08, 2006 | 15.45 | 15.49 | 15.42 | 15.42 | 3,200 | -0.03(-0.19%) |
Dec 07, 2006 | 15.50 | 15.50 | 15.45 | 15.45 | 2,900 | +0.00(+0.00%) |
Dec 06, 2006 | 15.55 | 15.55 | 15.45 | 15.45 | 2,200 | -0.04(-0.26%) |
Dec 05, 2006 | 15.49 | 15.49 | 15.49 | 15.49 | 100 | +0.10(+0.65%) |
Dec 04, 2006 | 15.22 | 15.39 | 15.22 | 15.39 | 1,400 | +0.06(+0.39%) |