Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.45 | 16.45 | 16.40 | 16.45 | 700 | +0.40(+2.49%) |
Apr 27, 2007 | 16.40 | 16.05 | 16.05 | 16.05 | 300 | -0.35(-2.13%) |
Apr 26, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 7,100 | +0.00(+0.00%) |
Apr 24, 2007 | 16.40 | 16.40 | 16.05 | 16.40 | 1,300 | +0.20(+1.23%) |
Apr 23, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 27,500 | +0.20(+1.25%) |
Apr 20, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 16.25 | 16.00 | 16.00 | 16.00 | 100 | -0.25(-1.54%) |
Apr 18, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | +0.00(+0.00%) |
Apr 17, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 3,000 | -0.65(-3.85%) |
Apr 16, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | +0.80(+4.97%) |
Apr 13, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 4,000 | -0.25(-1.53%) |
Apr 12, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 16.35 | 16.70 | 16.35 | 16.35 | 8,800 | -0.15(-0.91%) |
Apr 10, 2007 | 16.50 | 16.50 | 16.40 | 16.50 | 200 | +0.50(+3.12%) |
Apr 09, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 12,500 | +0.20(+1.27%) |
Apr 05, 2007 | 15.80 | 15.95 | 15.70 | 15.80 | 7,220 | +0.25(+1.61%) |
Apr 04, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 2,000 | +0.00(+0.00%) |
Apr 03, 2007 | 15.55 | 15.55 | 14.95 | 15.55 | 1,100 | +0.81(+5.50%) |
Apr 02, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 500 | +0.00(+0.00%) |
Mar 30, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 3,000 | -0.21(-1.40%) |
Mar 27, 2007 | 14.95 | 14.95 | 14.95 | 14.95 | 5,000 | +0.00(+0.00%) |
Mar 26, 2007 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 14.95 | 14.95 | 14.95 | 14.95 | 200 | +0.20(+1.36%) |
Mar 22, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 14.75 | 14.85 | 14.75 | 14.75 | 300 | +0.07(+0.48%) |
Mar 20, 2007 | 14.68 | 14.68 | 14.68 | 14.68 | 1,000 | +0.00(+0.00%) |
Mar 19, 2007 | 14.68 | 14.68 | 14.35 | 14.68 | 2,600 | +0.13(+0.89%) |
Mar 16, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 25,200 | +0.00(+0.00%) |
Mar 07, 2007 | 14.55 | 14.60 | 14.55 | 14.55 | 52,300 | +0.65(+4.68%) |
Mar 06, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 35,800 | +0.00(+0.00%) |
Mar 05, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 176,700 | +0.00(+0.00%) |
Mar 02, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 73,800 | +0.00(+0.00%) |
Mar 01, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 62,200 | -0.10(-0.71%) |
Feb 28, 2007 | 14.00 | 14.28 | 13.75 | 14.00 | 91,900 | +0.00(+0.00%) |
Feb 27, 2007 | 14.00 | 14.05 | 14.00 | 14.00 | 51,670 | -1.55(-9.97%) |
Feb 26, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 8,000 | +0.00(+0.00%) |
Feb 23, 2007 | 15.55 | 15.55 | 15.05 | 15.55 | 6,350 | +0.00(+0.00%) |
Feb 22, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 140,000 | +0.00(+0.00%) |
Feb 21, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 15,000 | +0.00(+0.00%) |
Feb 20, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 129,350 | +1.35(+9.51%) |
Feb 15, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 5,000 | +0.00(+0.00%) |
Feb 09, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 350 | -0.05(-0.35%) |
Feb 08, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 10,500 | +0.40(+2.89%) |
Feb 07, 2007 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 13.85 | 13.85 | 13.85 | 13.85 | 7,700 | -0.10(-0.72%) |
Feb 05, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 97,000 | -0.05(-0.36%) |
Feb 02, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 163,600 | +0.00(+0.00%) |