Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.81 | 14.82 | 14.81 | 14.81 | 900 | -0.01(-0.07%) |
Feb 27, 2007 | 14.85 | 14.85 | 14.79 | 14.82 | 6,200 | +0.03(+0.20%) |
Feb 26, 2007 | 14.72 | 14.79 | 14.70 | 14.79 | 4,200 | +0.10(+0.68%) |
Feb 23, 2007 | 14.69 | 14.69 | 14.68 | 14.69 | 600 | +0.02(+0.14%) |
Feb 22, 2007 | 14.69 | 14.75 | 14.67 | 14.67 | 2,800 | +0.01(+0.07%) |
Feb 21, 2007 | 14.66 | 14.66 | 14.66 | 14.66 | 900 | -0.01(-0.07%) |
Feb 20, 2007 | 14.67 | 14.67 | 14.67 | 14.67 | 400 | +0.03(+0.18%) |
Feb 16, 2007 | 14.61 | 14.66 | 14.60 | 14.64 | 4,000 | +0.03(+0.23%) |
Feb 15, 2007 | 14.65 | 14.67 | 14.61 | 14.61 | 3,800 | -0.01(-0.07%) |
Feb 14, 2007 | 14.60 | 14.63 | 14.60 | 14.62 | 1,600 | +0.02(+0.14%) |
Feb 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 14.57 | 14.65 | 14.57 | 14.60 | 1,000 | +0.02(+0.14%) |
Feb 09, 2007 | 14.73 | 14.73 | 14.58 | 14.58 | 3,500 | -0.17(-1.15%) |
Feb 08, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 300 | +0.00(+0.00%) |
Feb 07, 2007 | 14.79 | 14.79 | 14.75 | 14.75 | 2,700 | +0.03(+0.20%) |
Feb 06, 2007 | 14.65 | 14.72 | 14.60 | 14.72 | 3,500 | +0.11(+0.75%) |
Feb 05, 2007 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 14.65 | 14.65 | 14.50 | 14.61 | 4,800 | +0.03(+0.21%) |
Jan 29, 2007 | 14.62 | 14.62 | 14.58 | 14.58 | 1,300 | -0.04(-0.27%) |
Jan 26, 2007 | 14.62 | 14.62 | 14.62 | 14.62 | 200 | -0.02(-0.14%) |
Jan 25, 2007 | 14.64 | 14.64 | 14.64 | 14.64 | 700 | +0.07(+0.48%) |
Jan 24, 2007 | 14.58 | 14.64 | 14.57 | 14.57 | 1,100 | -0.03(-0.20%) |
Jan 23, 2007 | 14.69 | 14.69 | 14.60 | 14.60 | 2,600 | -0.04(-0.27%) |
Jan 22, 2007 | 14.68 | 14.68 | 14.64 | 14.64 | 300 | +0.04(+0.27%) |
Jan 19, 2007 | 14.68 | 14.68 | 14.60 | 14.60 | 300 | -0.08(-0.54%) |
Jan 18, 2007 | 14.60 | 14.68 | 14.59 | 14.68 | 3,400 | +0.05(+0.34%) |
Jan 17, 2007 | 14.70 | 14.70 | 14.63 | 14.63 | 900 | -0.02(-0.14%) |
Jan 16, 2007 | 14.66 | 14.66 | 14.64 | 14.65 | 2,600 | -0.03(-0.20%) |
Jan 12, 2007 | 14.55 | 14.72 | 14.55 | 14.68 | 8,700 | +0.18(+1.24%) |
Jan 11, 2007 | 14.55 | 14.55 | 14.50 | 14.50 | 1,800 | -0.06(-0.41%) |
Jan 10, 2007 | 14.58 | 14.58 | 14.56 | 14.56 | 2,900 | +0.01(+0.07%) |
Jan 09, 2007 | 14.50 | 14.55 | 14.48 | 14.55 | 5,900 | +0.04(+0.28%) |
Jan 08, 2007 | 14.47 | 14.51 | 14.45 | 14.51 | 3,700 | -0.04(-0.27%) |
Jan 05, 2007 | 14.54 | 14.62 | 14.54 | 14.55 | 6,500 | -0.06(-0.41%) |
Jan 04, 2007 | 14.63 | 14.68 | 14.61 | 14.61 | 2,300 | -0.07(-0.48%) |
Jan 03, 2007 | 14.68 | 14.68 | 14.68 | 14.68 | 1,700 | +0.13(+0.89%) |
Dec 29, 2006 | 14.53 | 14.61 | 14.49 | 14.55 | 5,100 | -0.04(-0.27%) |
Dec 28, 2006 | 14.58 | 14.59 | 14.58 | 14.59 | 1,300 | +0.05(+0.34%) |
Dec 27, 2006 | 14.63 | 14.66 | 14.50 | 14.54 | 14,300 | +0.00(+0.00%) |
Dec 26, 2006 | 14.75 | 14.75 | 14.54 | 14.54 | 8,500 | -0.17(-1.16%) |
Dec 22, 2006 | 14.71 | 14.71 | 14.71 | 14.71 | 100 | +0.01(+0.07%) |
Dec 21, 2006 | 14.68 | 14.71 | 14.68 | 14.70 | 4,000 | +0.04(+0.27%) |
Dec 20, 2006 | 14.62 | 14.66 | 14.62 | 14.66 | 1,600 | +0.04(+0.27%) |
Dec 19, 2006 | 14.58 | 14.62 | 14.58 | 14.62 | 2,100 | +0.02(+0.14%) |
Dec 18, 2006 | 14.45 | 14.68 | 14.43 | 14.60 | 14,500 | +0.17(+1.18%) |
Dec 15, 2006 | 14.37 | 14.46 | 14.37 | 14.43 | 12,200 | +0.04(+0.28%) |
Dec 14, 2006 | 14.35 | 14.40 | 14.35 | 14.39 | 9,700 | +0.00(+0.00%) |
Dec 13, 2006 | 14.36 | 14.39 | 14.36 | 14.39 | 2,100 | +0.04(+0.28%) |
Dec 12, 2006 | 14.46 | 14.46 | 14.35 | 14.35 | 17,600 | -0.13(-0.90%) |
Dec 11, 2006 | 14.56 | 14.56 | 14.48 | 14.48 | 6,300 | -0.13(-0.89%) |
Dec 08, 2006 | 14.58 | 14.61 | 14.58 | 14.61 | 2,400 | +0.06(+0.41%) |
Dec 07, 2006 | 14.49 | 14.55 | 14.49 | 14.55 | 2,300 | -0.02(-0.14%) |
Dec 06, 2006 | 14.63 | 14.63 | 14.57 | 14.57 | 1,000 | -0.07(-0.48%) |
Dec 05, 2006 | 14.61 | 14.64 | 14.56 | 14.64 | 9,900 | +0.12(+0.83%) |
Dec 04, 2006 | 14.60 | 14.60 | 14.52 | 14.52 | 3,300 | -0.03(-0.21%) |