Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2007 | 16.14 | 16.14 | 16.14 | 16.14 | 100 | +0.05(+0.31%) |
Jan 31, 2007 | 16.09 | 16.15 | 16.09 | 16.09 | 800 | +0.04(+0.25%) |
Jan 30, 2007 | 16.14 | 16.15 | 16.05 | 16.05 | 3,300 | -0.11(-0.68%) |
Jan 29, 2007 | 16.15 | 16.16 | 16.15 | 16.16 | 600 | +0.01(+0.06%) |
Jan 26, 2007 | 16.29 | 16.29 | 16.15 | 16.15 | 4,600 | -0.05(-0.31%) |
Jan 25, 2007 | 16.21 | 16.21 | 16.19 | 16.20 | 1,400 | -0.10(-0.61%) |
Jan 24, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 16.25 | 16.30 | 16.12 | 16.30 | 4,900 | +0.07(+0.43%) |
Jan 19, 2007 | 16.27 | 16.27 | 16.23 | 16.23 | 1,200 | -0.07(-0.43%) |
Jan 18, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.06(+0.37%) |
Jan 17, 2007 | 16.22 | 16.24 | 16.22 | 16.24 | 700 | -0.00(-0.00%) |
Jan 16, 2007 | 16.28 | 16.28 | 16.24 | 16.24 | 1,700 | -0.08(-0.49%) |
Jan 12, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 700 | -0.05(-0.31%) |
Jan 10, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 600 | +0.07(+0.43%) |
Jan 09, 2007 | 16.29 | 16.31 | 16.29 | 16.30 | 2,800 | +0.08(+0.49%) |
Jan 08, 2007 | 16.10 | 16.22 | 16.05 | 16.22 | 2,500 | +0.09(+0.56%) |
Jan 05, 2007 | 16.16 | 16.16 | 16.13 | 16.13 | 2,200 | -0.06(-0.37%) |
Jan 04, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 16.15 | 16.19 | 16.15 | 16.19 | 1,600 | +0.07(+0.43%) |
Dec 29, 2006 | 16.20 | 16.20 | 16.12 | 16.12 | 400 | -0.02(-0.12%) |
Dec 28, 2006 | 16.05 | 16.14 | 16.05 | 16.14 | 6,700 | +0.04(+0.25%) |
Dec 27, 2006 | 15.75 | 16.11 | 15.75 | 16.10 | 21,900 | +0.32(+2.03%) |
Dec 26, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 900 | -0.06(-0.38%) |
Dec 22, 2006 | 15.84 | 15.84 | 15.84 | 15.84 | 1,700 | -0.02(-0.13%) |
Dec 21, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Dec 20, 2006 | 15.84 | 15.86 | 15.84 | 15.86 | 3,100 | -0.02(-0.13%) |
Dec 19, 2006 | 15.84 | 15.88 | 15.84 | 15.88 | 1,900 | +0.03(+0.19%) |
Dec 18, 2006 | 15.85 | 15.88 | 15.85 | 15.85 | 2,100 | +0.00(+0.00%) |
Dec 15, 2006 | 15.80 | 15.85 | 15.80 | 15.85 | 1,200 | +0.06(+0.38%) |
Dec 14, 2006 | 15.88 | 15.88 | 15.79 | 15.79 | 3,600 | -0.16(-1.00%) |
Dec 13, 2006 | 15.93 | 15.95 | 15.93 | 15.95 | 3,500 | -0.02(-0.13%) |
Dec 12, 2006 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 15.97 | 15.97 | 15.96 | 15.97 | 2,700 | +0.00(+0.00%) |
Dec 07, 2006 | 15.97 | 15.97 | 15.95 | 15.97 | 3,200 | +0.05(+0.31%) |
Dec 06, 2006 | 15.99 | 15.99 | 15.92 | 15.92 | 4,000 | -0.09(-0.56%) |
Dec 05, 2006 | 15.98 | 16.01 | 15.98 | 16.01 | 1,600 | +0.09(+0.57%) |
Dec 04, 2006 | 15.92 | 15.92 | 15.92 | 15.92 | 800 | -0.08(-0.50%) |