Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 14.40 | 14.59 | 14.59 | 14.59 | 1,460 | +0.19(+1.31%) |
Apr 26, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 15.04 | 14.40 | 14.40 | 14.40 | 106,400 | -0.64(-4.27%) |
Apr 24, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 24,945 | +0.00(+0.00%) |
Apr 20, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 2,200 | +0.10(+0.65%) |
Apr 19, 2007 | 15.20 | 14.95 | 14.95 | 14.95 | 620 | -0.25(-1.67%) |
Apr 18, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 15.20 | 15.20 | 14.97 | 15.20 | 37,103 | +0.38(+2.57%) |
Apr 13, 2007 | 14.82 | 14.82 | 14.82 | 14.82 | 35,600 | +0.42(+2.91%) |
Apr 12, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 27,512 | -0.25(-1.71%) |
Apr 11, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 758 | +0.00(+0.00%) |
Apr 10, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 50,100 | -0.05(-0.34%) |
Apr 09, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 307 | +0.25(+1.73%) |
Apr 04, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 14.45 | 14.45 | 14.15 | 14.45 | 108,624 | +0.40(+2.85%) |
Mar 30, 2007 | 14.05 | 14.28 | 14.05 | 14.05 | 4,660 | +0.10(+0.72%) |
Mar 29, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 54,030 | +0.00(+0.00%) |
Mar 28, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 1,000 | -0.50(-3.46%) |
Mar 27, 2007 | 14.45 | 14.45 | 14.10 | 14.45 | 1,100 | +0.00(+0.00%) |
Mar 26, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 650 | -0.20(-1.37%) |
Mar 23, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 200,840 | +0.30(+2.09%) |
Mar 22, 2007 | 14.35 | 14.35 | 14.35 | 14.35 | 174,616 | +0.47(+3.39%) |
Mar 21, 2007 | 13.88 | 13.88 | 13.88 | 13.88 | 1,000 | +0.28(+2.06%) |
Mar 20, 2007 | 13.60 | 13.60 | 13.60 | 13.60 | 206,134 | +0.60(+4.62%) |
Mar 19, 2007 | 13.00 | 13.15 | 13.00 | 13.00 | 14,000 | -0.90(-6.47%) |
Mar 16, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 25,000 | +0.00(+0.00%) |
Mar 15, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 135,000 | +0.00(+0.00%) |
Mar 12, 2007 | 13.90 | 14.25 | 13.90 | 13.90 | 14,719 | +0.15(+1.09%) |
Mar 09, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 160,000 | +0.00(+0.00%) |
Mar 08, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 163,000 | -0.60(-4.18%) |
Mar 06, 2007 | 14.35 | 14.35 | 13.80 | 14.35 | 36,905 | +0.80(+5.90%) |
Mar 05, 2007 | 13.55 | 13.55 | 13.55 | 13.55 | 350 | -1.30(-8.75%) |
Mar 02, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 49,979 | +0.00(+0.00%) |
Mar 01, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 386,633 | +0.00(+0.00%) |
Feb 28, 2007 | 14.85 | 14.85 | 14.70 | 14.85 | 3,150 | -0.55(-3.57%) |
Feb 27, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 100,733 | +0.00(+0.00%) |
Feb 26, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 10,900 | +0.00(+0.00%) |
Feb 23, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 61,000 | +0.20(+1.32%) |
Feb 22, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 44,316 | +0.00(+0.00%) |
Feb 21, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 142,560 | +0.00(+0.00%) |
Feb 20, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 26,533 | -0.13(-0.86%) |
Feb 16, 2007 | 15.33 | 15.40 | 15.33 | 15.33 | 5,263 | +0.18(+1.20%) |
Feb 15, 2007 | 15.15 | 15.20 | 15.10 | 15.15 | 17,454 | +0.25(+1.68%) |
Feb 14, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 157 | +0.00(+0.00%) |
Feb 12, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 14.90 | 15.25 | 14.90 | 14.90 | 1,331 | +0.25(+1.71%) |
Feb 08, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 5,000 | +0.00(+0.00%) |
Feb 02, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |