Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.80 | 15.80 | 15.65 | 15.65 | 5,600 | -0.05(-0.32%) |
Apr 27, 2007 | 15.75 | 16.00 | 15.70 | 15.70 | 9,300 | +0.00(+0.00%) |
Apr 26, 2007 | 15.69 | 15.70 | 15.69 | 15.70 | 4,100 | +0.02(+0.13%) |
Apr 25, 2007 | 15.81 | 15.81 | 15.62 | 15.68 | 3,700 | -0.02(-0.13%) |
Apr 24, 2007 | 15.85 | 15.85 | 15.70 | 15.70 | 4,100 | -0.25(-1.57%) |
Apr 23, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 15.75 | 15.95 | 15.75 | 15.95 | 3,900 | +0.27(+1.72%) |
Apr 19, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 1,000 | +0.07(+0.45%) |
Apr 18, 2007 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 15.61 | 15.61 | 15.61 | 15.61 | 500 | +0.01(+0.06%) |
Apr 16, 2007 | 15.56 | 15.60 | 15.56 | 15.60 | 3,400 | +0.10(+0.65%) |
Apr 13, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | -0.03(-0.19%) |
Apr 12, 2007 | 15.53 | 15.53 | 15.53 | 15.53 | 500 | +0.06(+0.39%) |
Apr 11, 2007 | 15.47 | 15.50 | 15.47 | 15.47 | 1,700 | -0.03(-0.19%) |
Apr 10, 2007 | 15.54 | 15.54 | 15.47 | 15.50 | 5,700 | -0.07(-0.45%) |
Apr 09, 2007 | 15.55 | 15.57 | 15.54 | 15.57 | 2,500 | -0.02(-0.13%) |
Apr 05, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 200 | +0.00(+0.00%) |
Apr 04, 2007 | 15.61 | 15.61 | 15.59 | 15.59 | 3,800 | +0.00(+0.00%) |
Apr 03, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 2,400 | +0.01(+0.06%) |
Apr 02, 2007 | 15.58 | 15.58 | 15.58 | 15.58 | 900 | -0.01(-0.06%) |
Mar 30, 2007 | 15.55 | 15.59 | 15.55 | 15.59 | 2,000 | +0.00(+0.00%) |
Mar 29, 2007 | 15.63 | 15.63 | 15.59 | 15.59 | 1,100 | -0.04(-0.26%) |
Mar 28, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 600 | +0.03(+0.19%) |
Mar 27, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 15.61 | 15.61 | 15.60 | 15.60 | 1,900 | -0.01(-0.06%) |
Mar 22, 2007 | 15.66 | 15.66 | 15.61 | 15.61 | 1,800 | -0.05(-0.32%) |
Mar 21, 2007 | 15.71 | 15.71 | 15.66 | 15.66 | 2,600 | -0.14(-0.89%) |
Mar 20, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 15.85 | 15.85 | 15.80 | 15.80 | 900 | -0.09(-0.57%) |
Mar 16, 2007 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 15.80 | 15.89 | 15.75 | 15.89 | 5,000 | +0.08(+0.51%) |
Mar 14, 2007 | 15.81 | 15.82 | 15.81 | 15.81 | 600 | -0.03(-0.19%) |
Mar 13, 2007 | 15.80 | 15.89 | 15.80 | 15.84 | 1,800 | +0.04(+0.25%) |
Mar 12, 2007 | 15.81 | 15.85 | 15.80 | 15.80 | 1,600 | -0.03(-0.19%) |
Mar 09, 2007 | 15.88 | 15.89 | 15.83 | 15.83 | 1,500 | -0.04(-0.25%) |
Mar 08, 2007 | 15.87 | 15.87 | 15.87 | 15.87 | 300 | +0.03(+0.19%) |
Mar 07, 2007 | 15.84 | 15.84 | 15.84 | 15.84 | 1,200 | +0.00(+0.00%) |
Mar 06, 2007 | 15.81 | 15.84 | 15.81 | 15.84 | 3,400 | +0.08(+0.51%) |
Mar 05, 2007 | 15.72 | 15.81 | 15.72 | 15.76 | 1,900 | +0.00(+0.00%) |
Mar 02, 2007 | 15.74 | 15.76 | 15.74 | 15.76 | 1,200 | +0.03(+0.19%) |
Mar 01, 2007 | 15.73 | 15.73 | 15.72 | 15.73 | 1,100 | +0.12(+0.77%) |
Feb 28, 2007 | 15.71 | 15.74 | 15.61 | 15.61 | 7,900 | +0.00(+0.00%) |
Feb 27, 2007 | 15.61 | 15.66 | 15.61 | 15.61 | 2,200 | -0.04(-0.26%) |
Feb 26, 2007 | 15.60 | 15.65 | 15.59 | 15.65 | 3,700 | +0.11(+0.71%) |
Feb 23, 2007 | 15.61 | 15.64 | 15.54 | 15.54 | 6,200 | -0.12(-0.77%) |
Feb 22, 2007 | 15.75 | 16.20 | 15.66 | 15.66 | 27,200 | -0.16(-1.01%) |
Feb 21, 2007 | 15.82 | 15.82 | 15.82 | 15.82 | 600 | +0.02(+0.13%) |
Feb 20, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.72 | 15.80 | 15.72 | 15.80 | 2,700 | +0.12(+0.77%) |
Feb 15, 2007 | 15.89 | 15.89 | 15.67 | 15.68 | 7,700 | -0.22(-1.38%) |
Feb 14, 2007 | 15.90 | 15.92 | 15.90 | 15.90 | 2,100 | +0.00(+0.00%) |
Feb 13, 2007 | 15.91 | 15.94 | 15.90 | 15.90 | 5,500 | -0.05(-0.31%) |
Feb 12, 2007 | 15.96 | 15.96 | 15.95 | 15.95 | 1,500 | -0.08(-0.50%) |
Feb 09, 2007 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 15.91 | 16.03 | 15.91 | 16.03 | 1,700 | +0.12(+0.75%) |
Feb 07, 2007 | 16.00 | 16.03 | 15.91 | 15.91 | 3,800 | -0.09(-0.56%) |
Feb 06, 2007 | 16.09 | 16.09 | 15.70 | 16.00 | 13,500 | -0.10(-0.62%) |
Feb 05, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 900 | -0.04(-0.25%) |