Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.25 | 15.25 | 15.21 | 15.25 | 1,800 | +0.00(+0.00%) |
Apr 27, 2007 | 15.32 | 15.32 | 15.25 | 15.25 | 4,200 | -0.14(-0.91%) |
Apr 26, 2007 | 15.32 | 15.39 | 15.32 | 15.39 | 4,000 | +0.01(+0.07%) |
Apr 25, 2007 | 15.28 | 15.38 | 15.28 | 15.38 | 1,600 | +0.06(+0.39%) |
Apr 24, 2007 | 15.32 | 15.37 | 15.32 | 15.32 | 3,500 | +0.05(+0.33%) |
Apr 23, 2007 | 15.22 | 15.33 | 15.20 | 15.27 | 3,300 | +0.06(+0.39%) |
Apr 20, 2007 | 15.25 | 15.25 | 15.21 | 15.21 | 2,100 | -0.02(-0.13%) |
Apr 19, 2007 | 15.26 | 15.26 | 15.23 | 15.23 | 500 | -0.16(-1.04%) |
Apr 18, 2007 | 15.36 | 15.39 | 15.31 | 15.39 | 2,900 | +0.03(+0.20%) |
Apr 17, 2007 | 15.30 | 15.36 | 15.30 | 15.36 | 200 | +0.06(+0.38%) |
Apr 16, 2007 | 15.33 | 15.38 | 15.29 | 15.30 | 1,600 | -0.03(-0.19%) |
Apr 13, 2007 | 15.35 | 15.35 | 15.33 | 15.33 | 2,000 | -0.06(-0.39%) |
Apr 12, 2007 | 15.40 | 15.42 | 15.39 | 15.39 | 3,600 | -0.04(-0.23%) |
Apr 11, 2007 | 15.45 | 15.48 | 15.42 | 15.43 | 4,100 | -0.02(-0.16%) |
Apr 10, 2007 | 15.46 | 15.46 | 15.45 | 15.45 | 900 | -0.06(-0.39%) |
Apr 09, 2007 | 15.54 | 15.54 | 15.45 | 15.51 | 1,500 | -0.10(-0.64%) |
Apr 05, 2007 | 15.58 | 15.61 | 15.54 | 15.61 | 4,000 | -0.03(-0.19%) |
Apr 04, 2007 | 15.56 | 15.64 | 15.55 | 15.64 | 1,800 | +0.10(+0.64%) |
Apr 03, 2007 | 15.61 | 15.66 | 15.54 | 15.54 | 6,200 | -0.07(-0.45%) |
Apr 02, 2007 | 15.72 | 15.72 | 15.61 | 15.61 | 5,600 | -0.11(-0.70%) |
Mar 30, 2007 | 15.60 | 16.05 | 15.54 | 15.72 | 12,400 | +0.12(+0.77%) |
Mar 29, 2007 | 15.43 | 15.70 | 15.43 | 15.60 | 14,000 | +0.25(+1.63%) |
Mar 28, 2007 | 15.27 | 15.45 | 15.25 | 15.35 | 11,200 | +0.15(+0.99%) |
Mar 27, 2007 | 15.29 | 15.40 | 15.20 | 15.20 | 24,100 | +0.04(+0.26%) |
Mar 26, 2007 | 15.27 | 15.27 | 15.16 | 15.16 | 1,300 | -0.01(-0.07%) |
Mar 23, 2007 | 15.19 | 15.24 | 15.12 | 15.17 | 5,200 | +0.05(+0.33%) |
Mar 22, 2007 | 15.16 | 15.17 | 15.12 | 15.12 | 1,600 | -0.17(-1.11%) |
Mar 21, 2007 | 15.19 | 15.29 | 15.19 | 15.29 | 2,300 | +0.03(+0.20%) |
Mar 20, 2007 | 15.32 | 15.35 | 15.18 | 15.26 | 8,000 | -0.04(-0.26%) |
Mar 19, 2007 | 15.20 | 15.30 | 15.18 | 15.30 | 2,600 | +0.08(+0.53%) |
Mar 16, 2007 | 15.23 | 15.23 | 15.22 | 15.22 | 1,200 | +0.00(+0.00%) |
Mar 15, 2007 | 15.22 | 15.22 | 15.22 | 15.22 | 200 | -0.03(-0.20%) |
Mar 14, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 15.39 | 15.40 | 15.25 | 15.25 | 4,100 | -0.09(-0.59%) |
Mar 09, 2007 | 15.34 | 15.34 | 15.30 | 15.34 | 600 | +0.07(+0.46%) |
Mar 08, 2007 | 15.21 | 15.39 | 15.15 | 15.27 | 7,700 | +0.05(+0.33%) |
Mar 07, 2007 | 15.22 | 15.22 | 15.22 | 15.22 | 400 | -0.05(-0.33%) |
Mar 06, 2007 | 15.27 | 15.27 | 15.20 | 15.27 | 2,000 | +0.01(+0.07%) |
Mar 05, 2007 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 15.20 | 15.26 | 15.20 | 15.26 | 1,600 | +0.06(+0.39%) |
Mar 01, 2007 | 15.21 | 15.27 | 15.20 | 15.20 | 2,600 | -0.01(-0.07%) |
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%) |