Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.92 | 15.94 | 15.92 | 15.94 | 3,400 | +0.03(+0.19%) |
Mar 29, 2007 | 15.84 | 15.92 | 15.78 | 15.91 | 7,400 | +0.07(+0.44%) |
Mar 28, 2007 | 15.71 | 15.84 | 15.62 | 15.84 | 18,800 | +0.09(+0.57%) |
Mar 27, 2007 | 15.68 | 15.77 | 15.61 | 15.75 | 7,300 | +0.12(+0.77%) |
Mar 26, 2007 | 15.71 | 15.73 | 15.63 | 15.63 | 6,200 | -0.13(-0.82%) |
Mar 23, 2007 | 15.75 | 15.89 | 15.71 | 15.76 | 18,000 | +0.01(+0.06%) |
Mar 22, 2007 | 16.02 | 16.02 | 15.75 | 15.75 | 20,800 | -0.30(-1.87%) |
Mar 21, 2007 | 16.20 | 16.20 | 15.93 | 16.05 | 9,500 | -0.15(-0.93%) |
Mar 20, 2007 | 16.31 | 16.31 | 16.20 | 16.20 | 4,500 | -0.12(-0.74%) |
Mar 19, 2007 | 16.31 | 16.40 | 16.31 | 16.32 | 2,000 | -0.03(-0.18%) |
Mar 16, 2007 | 16.24 | 16.35 | 16.19 | 16.35 | 7,700 | +0.07(+0.43%) |
Mar 15, 2007 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 16.19 | 16.28 | 16.19 | 16.28 | 9,200 | +0.04(+0.25%) |
Mar 13, 2007 | 16.15 | 16.24 | 16.13 | 16.24 | 3,400 | +0.09(+0.56%) |
Mar 12, 2007 | 16.16 | 16.25 | 16.15 | 16.15 | 2,100 | -0.05(-0.31%) |
Mar 09, 2007 | 16.39 | 16.50 | 16.15 | 16.20 | 5,100 | -0.15(-0.92%) |
Mar 08, 2007 | 16.35 | 16.35 | 16.23 | 16.35 | 4,300 | +0.04(+0.24%) |
Mar 07, 2007 | 16.31 | 16.31 | 16.26 | 16.31 | 3,300 | +0.01(+0.06%) |
Mar 06, 2007 | 16.54 | 16.64 | 16.30 | 16.30 | 6,800 | -0.20(-1.21%) |
Mar 05, 2007 | 16.71 | 16.71 | 16.50 | 16.50 | 3,100 | -0.20(-1.20%) |
Mar 02, 2007 | 16.74 | 16.85 | 16.70 | 16.70 | 2,000 | -0.01(-0.06%) |
Mar 01, 2007 | 16.70 | 16.72 | 16.67 | 16.71 | 1,800 | -0.04(-0.24%) |
Feb 28, 2007 | 16.55 | 16.75 | 16.45 | 16.75 | 3,500 | +0.10(+0.60%) |
Feb 27, 2007 | 16.65 | 16.75 | 16.50 | 16.65 | 2,800 | +0.05(+0.30%) |
Feb 26, 2007 | 16.50 | 16.60 | 16.50 | 16.60 | 4,400 | +0.20(+1.22%) |
Feb 23, 2007 | 16.18 | 16.40 | 16.13 | 16.40 | 4,600 | +0.22(+1.36%) |
Feb 22, 2007 | 16.07 | 16.20 | 16.05 | 16.18 | 2,300 | +0.17(+1.06%) |
Feb 21, 2007 | 16.06 | 16.27 | 16.01 | 16.01 | 11,100 | -0.19(-1.17%) |
Feb 20, 2007 | 16.45 | 16.64 | 16.20 | 16.20 | 16,100 | -0.41(-2.47%) |
Feb 16, 2007 | 16.62 | 16.75 | 16.35 | 16.61 | 15,800 | +0.06(+0.36%) |
Feb 15, 2007 | 16.56 | 16.56 | 16.46 | 16.55 | 4,300 | -0.08(-0.47%) |
Feb 14, 2007 | 16.17 | 16.65 | 16.10 | 16.63 | 17,000 | +0.55(+3.41%) |
Feb 13, 2007 | 16.10 | 16.14 | 15.98 | 16.08 | 3,800 | +0.13(+0.82%) |
Feb 12, 2007 | 16.11 | 16.11 | 15.80 | 15.95 | 5,900 | -0.20(-1.24%) |
Feb 09, 2007 | 16.38 | 16.40 | 15.80 | 16.15 | 17,500 | -0.30(-1.82%) |
Feb 08, 2007 | 16.63 | 16.63 | 16.45 | 16.45 | 2,600 | -0.12(-0.72%) |
Feb 07, 2007 | 16.60 | 16.67 | 16.45 | 16.57 | 4,000 | -0.03(-0.18%) |
Feb 06, 2007 | 16.75 | 16.75 | 16.53 | 16.60 | 6,100 | -0.20(-1.19%) |
Feb 05, 2007 | 16.77 | 16.80 | 16.77 | 16.80 | 1,600 | +0.05(+0.30%) |
Feb 02, 2007 | 16.79 | 16.80 | 16.75 | 16.75 | 3,800 | -0.05(-0.30%) |
Feb 01, 2007 | 16.80 | 16.80 | 16.79 | 16.80 | 1,700 | +0.00(+0.00%) |
Jan 31, 2007 | 16.88 | 16.88 | 16.80 | 16.80 | 1,200 | -0.05(-0.30%) |
Jan 30, 2007 | 17.02 | 17.02 | 16.80 | 16.85 | 2,500 | -0.15(-0.88%) |
Jan 29, 2007 | 17.09 | 17.10 | 17.00 | 17.00 | 1,500 | +0.00(+0.00%) |
Jan 26, 2007 | 17.15 | 17.15 | 16.90 | 17.00 | 7,600 | -0.20(-1.16%) |
Jan 25, 2007 | 17.25 | 17.42 | 16.90 | 17.20 | 9,900 | +0.00(+0.00%) |
Jan 24, 2007 | 17.30 | 17.30 | 17.20 | 17.20 | 2,000 | -0.17(-0.98%) |
Jan 23, 2007 | 17.61 | 17.61 | 17.29 | 17.37 | 3,600 | -0.23(-1.31%) |
Jan 22, 2007 | 17.84 | 17.84 | 17.60 | 17.60 | 3,600 | -0.16(-0.90%) |
Jan 19, 2007 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 17.76 | 17.76 | 17.76 | 17.76 | 300 | +0.01(+0.06%) |
Jan 17, 2007 | 17.90 | 18.05 | 17.75 | 17.75 | 4,000 | -0.06(-0.34%) |
Jan 16, 2007 | 18.01 | 18.06 | 17.75 | 17.81 | 4,700 | -0.29(-1.60%) |
Jan 12, 2007 | 18.14 | 18.15 | 18.10 | 18.10 | 3,600 | -0.04(-0.22%) |
Jan 11, 2007 | 17.80 | 18.14 | 17.80 | 18.14 | 5,000 | +0.19(+1.06%) |
Jan 10, 2007 | 17.95 | 18.09 | 17.80 | 17.95 | 7,100 | +0.01(+0.06%) |
Jan 09, 2007 | 17.80 | 17.94 | 17.80 | 17.94 | 900 | +0.13(+0.73%) |
Jan 08, 2007 | 18.40 | 18.40 | 17.76 | 17.81 | 19,700 | -0.09(-0.50%) |
Jan 05, 2007 | 18.00 | 18.10 | 17.90 | 17.90 | 4,000 | -0.20(-1.10%) |
Jan 04, 2007 | 18.35 | 18.35 | 18.10 | 18.10 | 5,200 | -0.18(-0.98%) |