Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.43 | 17.45 | 17.26 | 17.29 | 403,664 | +0.03(+0.15%) |
Apr 27, 2007 | 17.37 | 17.48 | 17.23 | 17.26 | 300,420 | -0.12(-0.69%) |
Apr 26, 2007 | 17.41 | 17.59 | 17.37 | 17.39 | 412,975 | -0.14(-0.77%) |
Apr 25, 2007 | 17.29 | 17.52 | 17.29 | 17.52 | 303,980 | +0.24(+1.42%) |
Apr 24, 2007 | 17.28 | 17.37 | 17.22 | 17.28 | 383,398 | -0.07(-0.38%) |
Apr 23, 2007 | 17.51 | 17.59 | 17.30 | 17.34 | 529,090 | -0.17(-0.98%) |
Apr 20, 2007 | 17.43 | 17.57 | 17.41 | 17.51 | 337,391 | +0.22(+1.29%) |
Apr 19, 2007 | 17.18 | 17.39 | 17.17 | 17.29 | 280,428 | -0.04(-0.21%) |
Apr 18, 2007 | 16.99 | 17.41 | 16.99 | 17.33 | 632,994 | +0.31(+1.82%) |
Apr 17, 2007 | 17.06 | 17.14 | 16.98 | 17.02 | 514,302 | -0.08(-0.45%) |
Apr 16, 2007 | 17.03 | 17.12 | 16.98 | 17.09 | 448,850 | +0.10(+0.60%) |
Apr 13, 2007 | 17.03 | 17.03 | 16.92 | 16.99 | 222,097 | -0.09(-0.56%) |
Apr 12, 2007 | 16.79 | 17.14 | 16.76 | 17.09 | 534,019 | +0.27(+1.61%) |
Apr 11, 2007 | 16.68 | 16.82 | 16.62 | 16.82 | 330,818 | +0.09(+0.55%) |
Apr 10, 2007 | 16.86 | 16.86 | 16.60 | 16.72 | 300,420 | -0.05(-0.33%) |
Apr 09, 2007 | 16.76 | 16.91 | 16.74 | 16.78 | 273,582 | +0.00(+0.02%) |
Apr 05, 2007 | 16.74 | 16.90 | 16.69 | 16.78 | 270,296 | +0.11(+0.64%) |
Apr 04, 2007 | 16.63 | 16.68 | 16.55 | 16.67 | 353,274 | +0.00(+0.00%) |
Apr 03, 2007 | 16.65 | 16.80 | 16.61 | 16.67 | 429,132 | +0.01(+0.07%) |
Apr 02, 2007 | 16.57 | 16.67 | 16.51 | 16.66 | 356,834 | +0.08(+0.48%) |
Mar 30, 2007 | 16.59 | 16.65 | 16.52 | 16.58 | 277,690 | -0.01(-0.04%) |
Mar 29, 2007 | 16.50 | 16.61 | 16.44 | 16.59 | 291,383 | +0.06(+0.38%) |
Mar 28, 2007 | 16.57 | 16.63 | 16.49 | 16.52 | 362,859 | -0.14(-0.85%) |
Mar 27, 2007 | 16.66 | 16.72 | 16.61 | 16.67 | 405,307 | +0.00(+0.00%) |
Mar 26, 2007 | 16.63 | 16.67 | 16.40 | 16.67 | 400,651 | +0.09(+0.53%) |
Mar 23, 2007 | 16.49 | 16.65 | 16.46 | 16.58 | 337,391 | +0.16(+0.96%) |
Mar 22, 2007 | 16.72 | 16.80 | 16.41 | 16.42 | 635,346 | -0.18(-1.10%) |
Mar 21, 2007 | 16.40 | 16.68 | 16.30 | 16.60 | 515,397 | +0.23(+1.43%) |
Mar 20, 2007 | 16.09 | 16.45 | 16.07 | 16.37 | 472,402 | +0.37(+2.30%) |
Mar 19, 2007 | 15.94 | 16.06 | 15.91 | 16.00 | 279,333 | +0.14(+0.85%) |
Mar 16, 2007 | 15.90 | 16.07 | 15.85 | 15.87 | 248,661 | +0.01(+0.07%) |
Mar 15, 2007 | 15.76 | 15.90 | 15.76 | 15.86 | 217,168 | +0.05(+0.32%) |
Mar 14, 2007 | 15.99 | 15.99 | 15.64 | 15.80 | 557,023 | -0.21(-1.32%) |
Mar 13, 2007 | 16.18 | 16.28 | 15.95 | 16.02 | 750,366 | -0.16(-0.99%) |
Mar 12, 2007 | 16.19 | 16.27 | 16.12 | 16.18 | 397,639 | +0.05(+0.29%) |
Mar 09, 2007 | 15.85 | 16.16 | 15.85 | 16.13 | 566,608 | +0.33(+2.06%) |
Mar 08, 2007 | 15.65 | 15.87 | 15.65 | 15.80 | 411,058 | +0.08(+0.53%) |
Mar 07, 2007 | 15.64 | 15.81 | 15.55 | 15.72 | 446,111 | +0.08(+0.54%) |
Mar 06, 2007 | 15.72 | 15.79 | 15.55 | 15.64 | 696,964 | +0.04(+0.26%) |
Mar 05, 2007 | 15.58 | 15.71 | 15.38 | 15.60 | 655,064 | -0.14(-0.90%) |
Mar 02, 2007 | 15.59 | 15.96 | 15.54 | 15.74 | 619,189 | -0.06(-0.37%) |
Mar 01, 2007 | 15.61 | 15.88 | 15.44 | 15.80 | 1,001,268 | -0.02(-0.12%) |
Feb 28, 2007 | 16.14 | 16.19 | 15.73 | 15.81 | 1,826,074 | -0.33(-2.04%) |
Feb 27, 2007 | 16.46 | 16.47 | 16.02 | 16.14 | 744,341 | -0.38(-2.28%) |
Feb 26, 2007 | 16.39 | 16.57 | 16.35 | 16.52 | 483,528 | +0.15(+0.91%) |
Feb 23, 2007 | 16.49 | 16.49 | 16.30 | 16.37 | 276,594 | -0.02(-0.11%) |
Feb 22, 2007 | 16.46 | 16.53 | 16.27 | 16.39 | 601,114 | -0.08(-0.49%) |
Feb 21, 2007 | 16.45 | 16.51 | 16.26 | 16.47 | 955,758 | +0.06(+0.38%) |
Feb 20, 2007 | 16.40 | 16.42 | 16.25 | 16.41 | 532,102 | -0.15(-0.93%) |
Feb 16, 2007 | 16.57 | 16.57 | 16.45 | 16.56 | 539,497 | -0.04(-0.22%) |
Feb 15, 2007 | 16.44 | 16.60 | 16.38 | 16.60 | 702,167 | +0.25(+1.52%) |
Feb 14, 2007 | 16.45 | 16.49 | 16.34 | 16.35 | 574,254 | -0.07(-0.40%) |
Feb 13, 2007 | 16.19 | 16.41 | 16.14 | 16.41 | 503,693 | +0.33(+2.07%) |
Feb 12, 2007 | 16.20 | 16.25 | 16.03 | 16.08 | 532,650 | -0.06(-0.38%) |
Feb 09, 2007 | 16.25 | 16.27 | 16.06 | 16.14 | 847,859 | +0.08(+0.52%) |
Feb 08, 2007 | 15.80 | 16.08 | 15.77 | 16.06 | 591,255 | +0.16(+1.01%) |
Feb 07, 2007 | 15.97 | 16.05 | 15.75 | 15.90 | 487,464 | -0.04(-0.25%) |
Feb 06, 2007 | 15.96 | 16.03 | 15.93 | 15.94 | 350,809 | -0.04(-0.23%) |
Feb 05, 2007 | 15.73 | 16.02 | 15.72 | 15.98 | 366,145 | +0.23(+1.44%) |
Feb 02, 2007 | 15.88 | 15.96 | 15.75 | 15.75 | 332,461 | -0.18(-1.15%) |