Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.27 | 15.35 | 15.20 | 15.20 | 5,600 | -0.07(-0.46%) |
Mar 29, 2007 | 15.26 | 15.27 | 15.25 | 15.27 | 2,000 | +0.05(+0.33%) |
Mar 28, 2007 | 15.30 | 15.40 | 15.22 | 15.22 | 11,200 | -0.04(-0.26%) |
Mar 27, 2007 | 15.31 | 15.32 | 15.26 | 15.26 | 2,300 | -0.05(-0.33%) |
Mar 26, 2007 | 15.27 | 15.31 | 15.26 | 15.31 | 4,500 | +0.00(+0.00%) |
Mar 23, 2007 | 15.41 | 15.41 | 15.30 | 15.31 | 4,100 | -0.19(-1.23%) |
Mar 22, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 15.20 | 15.50 | 15.20 | 15.50 | 4,300 | +0.09(+0.57%) |
Mar 20, 2007 | 15.20 | 15.41 | 15.20 | 15.41 | 4,100 | +0.23(+1.53%) |
Mar 19, 2007 | 15.18 | 15.22 | 15.18 | 15.18 | 3,400 | +0.04(+0.26%) |
Mar 16, 2007 | 15.15 | 15.15 | 15.14 | 15.14 | 600 | +0.01(+0.07%) |
Mar 15, 2007 | 15.17 | 15.17 | 15.13 | 15.13 | 2,200 | -0.04(-0.26%) |
Mar 14, 2007 | 15.17 | 15.17 | 15.15 | 15.17 | 2,300 | +0.05(+0.33%) |
Mar 13, 2007 | 15.24 | 15.25 | 15.12 | 15.12 | 6,500 | -0.08(-0.53%) |
Mar 12, 2007 | 15.33 | 15.33 | 15.20 | 15.20 | 2,300 | -0.07(-0.46%) |
Mar 09, 2007 | 15.27 | 15.27 | 15.27 | 15.27 | 1,100 | -0.01(-0.07%) |
Mar 08, 2007 | 15.28 | 15.28 | 15.28 | 15.28 | 300 | +0.00(+0.00%) |
Mar 07, 2007 | 15.30 | 15.30 | 15.28 | 15.28 | 600 | -0.07(-0.46%) |
Mar 06, 2007 | 15.30 | 15.35 | 15.25 | 15.35 | 2,100 | +0.03(+0.20%) |
Mar 05, 2007 | 15.30 | 15.32 | 15.20 | 15.32 | 1,100 | +0.08(+0.52%) |
Mar 02, 2007 | 15.00 | 15.24 | 15.00 | 15.24 | 3,500 | +0.33(+2.21%) |
Mar 01, 2007 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.00(+0.00%) |
Feb 28, 2007 | 14.90 | 14.91 | 14.80 | 14.91 | 2,600 | +0.05(+0.34%) |
Feb 27, 2007 | 14.84 | 14.88 | 14.84 | 14.86 | 800 | +0.03(+0.20%) |
Feb 26, 2007 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 14.86 | 14.86 | 14.83 | 14.83 | 1,100 | -0.02(-0.13%) |
Feb 21, 2007 | 14.75 | 14.85 | 14.75 | 14.85 | 2,600 | +0.11(+0.75%) |
Feb 20, 2007 | 14.74 | 14.85 | 14.74 | 14.74 | 4,700 | -0.11(-0.74%) |
Feb 16, 2007 | 14.89 | 14.95 | 14.85 | 14.85 | 900 | -0.02(-0.13%) |
Feb 15, 2007 | 14.89 | 14.89 | 14.81 | 14.87 | 1,600 | +0.00(+0.00%) |
Feb 14, 2007 | 14.85 | 14.87 | 14.85 | 14.87 | 1,500 | +0.04(+0.27%) |
Feb 13, 2007 | 14.82 | 14.83 | 14.82 | 14.83 | 2,000 | +0.06(+0.41%) |
Feb 12, 2007 | 14.77 | 14.83 | 14.77 | 14.77 | 2,800 | -0.03(-0.20%) |
Feb 09, 2007 | 14.77 | 14.80 | 14.77 | 14.80 | 800 | +0.03(+0.20%) |
Feb 08, 2007 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 14.77 | 14.77 | 14.77 | 14.77 | 100 | -0.00(-0.01%) |
Feb 06, 2007 | 14.77 | 14.80 | 14.77 | 14.77 | 1,100 | -0.01(-0.06%) |
Feb 05, 2007 | 14.85 | 14.85 | 14.78 | 14.78 | 1,300 | -0.03(-0.20%) |
Feb 02, 2007 | 14.75 | 14.90 | 14.75 | 14.81 | 10,600 | +0.05(+0.34%) |
Feb 01, 2007 | 14.78 | 14.78 | 14.76 | 14.76 | 2,800 | -0.03(-0.20%) |
Jan 31, 2007 | 14.80 | 14.80 | 14.79 | 14.79 | 300 | +0.02(+0.14%) |
Jan 30, 2007 | 14.80 | 14.80 | 14.77 | 14.77 | 2,300 | -0.01(-0.07%) |
Jan 29, 2007 | 14.81 | 14.81 | 14.78 | 14.78 | 1,800 | -0.07(-0.47%) |
Jan 26, 2007 | 14.75 | 14.95 | 14.72 | 14.85 | 14,400 | +0.03(+0.20%) |
Jan 25, 2007 | 14.75 | 14.82 | 14.73 | 14.82 | 4,200 | +0.07(+0.47%) |
Jan 24, 2007 | 14.78 | 14.78 | 14.75 | 14.75 | 2,100 | -0.04(-0.27%) |
Jan 23, 2007 | 14.79 | 14.80 | 14.79 | 14.79 | 1,500 | -0.01(-0.07%) |
Jan 22, 2007 | 14.73 | 14.80 | 14.73 | 14.80 | 900 | -0.04(-0.27%) |
Jan 19, 2007 | 14.79 | 14.84 | 14.75 | 14.84 | 7,000 | +0.03(+0.20%) |
Jan 18, 2007 | 14.82 | 14.82 | 14.81 | 14.81 | 400 | -0.03(-0.20%) |
Jan 17, 2007 | 14.79 | 14.89 | 14.79 | 14.84 | 13,600 | +0.07(+0.47%) |
Jan 16, 2007 | 14.72 | 14.77 | 14.72 | 14.77 | 2,600 | +0.07(+0.48%) |
Jan 12, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 500 | +0.03(+0.20%) |
Jan 11, 2007 | 14.70 | 14.70 | 14.67 | 14.67 | 300 | -0.02(-0.14%) |
Jan 10, 2007 | 14.69 | 14.69 | 14.69 | 14.69 | 400 | +0.00(+0.00%) |
Jan 09, 2007 | 14.69 | 14.70 | 14.69 | 14.69 | 6,600 | +0.03(+0.20%) |
Jan 08, 2007 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 14.67 | 14.67 | 14.66 | 14.66 | 2,100 | -0.03(-0.20%) |
Jan 04, 2007 | 14.66 | 14.70 | 14.66 | 14.69 | 8,200 | -0.01(-0.07%) |