Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.54 | 16.84 | 16.36 | 16.68 | 18,300 | +0.28(+1.71%) |
Mar 29, 2007 | 16.36 | 16.47 | 16.36 | 16.40 | 600 | +0.13(+0.80%) |
Mar 28, 2007 | 16.30 | 16.50 | 16.27 | 16.27 | 1,300 | +0.07(+0.43%) |
Mar 27, 2007 | 16.15 | 16.30 | 16.14 | 16.20 | 12,200 | -0.02(-0.12%) |
Mar 26, 2007 | 16.16 | 16.37 | 16.16 | 16.22 | 3,800 | +0.12(+0.75%) |
Mar 23, 2007 | 16.20 | 16.22 | 15.85 | 16.10 | 6,000 | +0.00(+0.00%) |
Mar 22, 2007 | 16.21 | 16.53 | 16.08 | 16.10 | 58,700 | -0.10(-0.62%) |
Mar 21, 2007 | 16.20 | 16.38 | 16.10 | 16.20 | 40,000 | +0.10(+0.62%) |
Mar 20, 2007 | 16.01 | 16.13 | 16.00 | 16.10 | 1,900 | -0.02(-0.12%) |
Mar 19, 2007 | 16.10 | 16.19 | 16.10 | 16.12 | 10,300 | -0.06(-0.37%) |
Mar 16, 2007 | 16.10 | 16.19 | 16.07 | 16.18 | 700 | +0.08(+0.50%) |
Mar 15, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 700 | +0.00(+0.00%) |
Mar 14, 2007 | 16.10 | 16.19 | 16.10 | 16.10 | 2,500 | +0.00(+0.00%) |
Mar 13, 2007 | 16.10 | 16.20 | 16.10 | 16.10 | 1,100 | +0.00(+0.00%) |
Mar 12, 2007 | 16.10 | 16.20 | 16.10 | 16.10 | 5,400 | -0.10(-0.62%) |
Mar 09, 2007 | 16.34 | 16.36 | 16.20 | 16.20 | 3,600 | -0.15(-0.92%) |
Mar 08, 2007 | 16.46 | 16.60 | 16.35 | 16.35 | 2,800 | +0.00(+0.00%) |
Mar 07, 2007 | 16.48 | 16.50 | 16.35 | 16.35 | 10,600 | -0.11(-0.67%) |
Mar 06, 2007 | 16.36 | 16.49 | 16.36 | 16.46 | 600 | +0.11(+0.67%) |
Mar 05, 2007 | 16.44 | 16.69 | 16.35 | 16.35 | 3,800 | -0.10(-0.61%) |
Mar 02, 2007 | 16.43 | 16.45 | 16.40 | 16.45 | 1,100 | +0.03(+0.18%) |
Mar 01, 2007 | 16.31 | 16.63 | 16.30 | 16.42 | 8,100 | -0.08(-0.49%) |
Feb 28, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 16.61 | 16.61 | 16.50 | 16.50 | 1,800 | -0.20(-1.20%) |
Feb 26, 2007 | 16.24 | 16.81 | 16.24 | 16.70 | 6,400 | +0.55(+3.41%) |
Feb 23, 2007 | 16.29 | 16.29 | 16.15 | 16.15 | 1,200 | -0.09(-0.55%) |
Feb 22, 2007 | 16.09 | 16.35 | 16.09 | 16.24 | 3,700 | +0.19(+1.18%) |
Feb 21, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.95 | 16.05 | 15.90 | 16.05 | 2,600 | +0.10(+0.63%) |
Feb 15, 2007 | 16.19 | 16.20 | 15.95 | 15.95 | 2,700 | -0.37(-2.27%) |
Feb 14, 2007 | 16.32 | 16.32 | 16.31 | 16.32 | 700 | -0.17(-1.03%) |
Feb 13, 2007 | 16.45 | 16.49 | 16.26 | 16.49 | 1,600 | +0.08(+0.49%) |
Feb 12, 2007 | 16.49 | 16.49 | 16.41 | 16.41 | 700 | -0.08(-0.49%) |
Feb 09, 2007 | 16.49 | 16.49 | 16.49 | 16.49 | 300 | +0.10(+0.61%) |
Feb 08, 2007 | 16.40 | 16.40 | 16.39 | 16.39 | 300 | +0.09(+0.55%) |
Feb 07, 2007 | 16.31 | 16.31 | 16.30 | 16.30 | 300 | -0.05(-0.31%) |
Feb 06, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 16.50 | 16.50 | 16.25 | 16.35 | 2,600 | -0.04(-0.24%) |
Jan 29, 2007 | 16.70 | 16.70 | 16.39 | 16.39 | 700 | -0.41(-2.44%) |
Jan 26, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 16.98 | 16.98 | 16.80 | 16.80 | 700 | -0.10(-0.59%) |
Jan 24, 2007 | 16.80 | 16.90 | 16.80 | 16.90 | 1,400 | +0.00(+0.00%) |
Jan 23, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 400 | +0.00(+0.00%) |
Jan 22, 2007 | 16.86 | 16.90 | 16.70 | 16.90 | 2,000 | -0.05(-0.29%) |
Jan 19, 2007 | 16.81 | 16.95 | 16.80 | 16.95 | 1,300 | +0.05(+0.30%) |
Jan 18, 2007 | 16.80 | 16.90 | 16.80 | 16.90 | 1,000 | +0.10(+0.60%) |
Jan 17, 2007 | 16.70 | 16.80 | 16.70 | 16.80 | 500 | +0.11(+0.66%) |
Jan 16, 2007 | 16.90 | 16.90 | 16.49 | 16.69 | 2,300 | +0.02(+0.11%) |
Jan 12, 2007 | 16.97 | 16.97 | 16.67 | 16.67 | 1,700 | -0.23(-1.35%) |
Jan 11, 2007 | 16.44 | 16.90 | 16.43 | 16.90 | 1,000 | +0.37(+2.24%) |
Jan 10, 2007 | 15.65 | 16.53 | 15.65 | 16.53 | 3,200 | +0.88(+5.62%) |
Jan 09, 2007 | 15.65 | 15.65 | 15.65 | 15.65 | 200 | +0.00(+0.00%) |
Jan 08, 2007 | 15.66 | 15.66 | 15.65 | 15.65 | 400 | +0.00(+0.00%) |
Jan 05, 2007 | 15.60 | 15.65 | 15.50 | 15.65 | 6,000 | +0.05(+0.32%) |
Jan 04, 2007 | 15.51 | 15.60 | 15.51 | 15.60 | 1,700 | +0.10(+0.65%) |