Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.12 | 16.43 | 15.90 | 15.92 | 32,648 | -0.13(-0.79%) |
Apr 27, 2007 | 16.91 | 17.02 | 16.03 | 16.05 | 14,501 | -0.94(-5.56%) |
Apr 26, 2007 | 17.62 | 17.72 | 16.84 | 17.00 | 20,332 | -0.72(-4.05%) |
Apr 25, 2007 | 17.70 | 17.82 | 17.50 | 17.71 | 49,727 | +0.36(+2.09%) |
Apr 24, 2007 | 17.14 | 17.77 | 16.87 | 17.35 | 9,786 | -0.36(-2.05%) |
Apr 23, 2007 | 17.34 | 18.15 | 17.14 | 17.71 | 32,015 | +0.25(+1.40%) |
Apr 20, 2007 | 18.00 | 18.00 | 17.24 | 17.47 | 25,876 | -0.02(-0.10%) |
Apr 19, 2007 | 17.80 | 17.80 | 17.23 | 17.49 | 7,347 | -0.45(-2.53%) |
Apr 18, 2007 | 17.90 | 18.16 | 17.84 | 17.94 | 16,893 | +0.00(+0.00%) |
Apr 17, 2007 | 18.08 | 18.08 | 17.80 | 17.94 | 10,172 | +0.23(+1.28%) |
Apr 16, 2007 | 17.35 | 17.71 | 17.35 | 17.71 | 12,815 | +0.49(+2.85%) |
Apr 13, 2007 | 17.35 | 17.35 | 16.85 | 17.22 | 10,568 | -0.15(-0.84%) |
Apr 12, 2007 | 17.44 | 17.46 | 17.37 | 17.37 | 17,540 | -0.04(-0.21%) |
Apr 11, 2007 | 17.49 | 17.57 | 17.29 | 17.41 | 12,246 | -0.02(-0.10%) |
Apr 10, 2007 | 17.35 | 17.63 | 17.22 | 17.42 | 8,343 | +0.04(+0.21%) |
Apr 09, 2007 | 17.34 | 18.06 | 17.15 | 17.39 | 21,679 | +0.04(+0.21%) |
Apr 05, 2007 | 17.05 | 17.41 | 17.05 | 17.35 | 8,133 | +0.26(+1.54%) |
Apr 04, 2007 | 16.77 | 17.16 | 16.43 | 17.09 | 11,851 | +0.25(+1.46%) |
Apr 03, 2007 | 16.05 | 16.85 | 16.05 | 16.84 | 9,846 | +0.83(+5.16%) |
Apr 02, 2007 | 16.12 | 16.12 | 15.75 | 16.02 | 7,906 | -0.04(-0.23%) |
Mar 30, 2007 | 15.91 | 16.06 | 15.72 | 16.05 | 40,516 | +0.15(+0.91%) |
Mar 29, 2007 | 15.85 | 15.97 | 15.82 | 15.91 | 16,020 | +0.10(+0.63%) |
Mar 28, 2007 | 15.90 | 16.12 | 15.81 | 15.81 | 6,705 | -0.18(-1.14%) |
Mar 27, 2007 | 16.31 | 16.32 | 15.90 | 15.99 | 11,140 | +0.00(+0.00%) |
Mar 26, 2007 | 15.81 | 16.07 | 15.81 | 15.99 | 17,870 | +0.18(+1.15%) |
Mar 23, 2007 | 15.81 | 15.90 | 15.75 | 15.81 | 16,446 | -0.01(-0.06%) |
Mar 22, 2007 | 16.02 | 16.02 | 15.70 | 15.82 | 25,252 | -0.09(-0.57%) |
Mar 21, 2007 | 15.88 | 15.99 | 15.85 | 15.91 | 18,331 | -0.02(-0.11%) |
Mar 20, 2007 | 15.94 | 15.99 | 15.82 | 15.92 | 13,114 | -0.05(-0.34%) |
Mar 19, 2007 | 16.03 | 16.03 | 15.92 | 15.98 | 21,930 | -0.13(-0.79%) |
Mar 16, 2007 | 16.14 | 16.19 | 15.92 | 16.11 | 65,755 | -0.05(-0.28%) |
Mar 15, 2007 | 16.08 | 16.19 | 16.08 | 16.15 | 14,901 | +0.03(+0.17%) |
Mar 14, 2007 | 16.10 | 16.34 | 16.09 | 16.12 | 19,141 | +0.03(+0.17%) |
Mar 13, 2007 | 16.14 | 16.35 | 16.10 | 16.10 | 42,067 | -0.05(-0.28%) |
Mar 12, 2007 | 16.15 | 16.20 | 16.14 | 16.14 | 8,707 | -0.09(-0.56%) |
Mar 09, 2007 | 16.22 | 16.23 | 16.12 | 16.23 | 15,027 | +0.03(+0.17%) |
Mar 08, 2007 | 16.32 | 16.35 | 16.12 | 16.21 | 23,538 | -0.01(-0.06%) |
Mar 07, 2007 | 16.26 | 16.28 | 16.12 | 16.22 | 24,454 | -0.02(-0.11%) |
Mar 06, 2007 | 16.17 | 16.42 | 15.99 | 16.23 | 29,954 | +0.27(+1.71%) |
Mar 05, 2007 | 16.19 | 16.40 | 15.90 | 15.96 | 24,711 | -0.16(-1.01%) |
Mar 02, 2007 | 16.73 | 16.73 | 16.12 | 16.12 | 71,579 | -0.18(-1.11%) |
Mar 01, 2007 | 16.79 | 16.79 | 15.45 | 16.31 | 143,989 | -0.51(-3.03%) |
Feb 28, 2007 | 16.81 | 17.00 | 16.81 | 16.81 | 18,395 | +0.01(+0.05%) |
Feb 27, 2007 | 17.03 | 17.22 | 16.80 | 16.81 | 48,464 | -0.36(-2.12%) |
Feb 26, 2007 | 17.26 | 17.26 | 16.99 | 17.17 | 8,182 | -0.06(-0.37%) |
Feb 23, 2007 | 17.46 | 17.46 | 17.19 | 17.23 | 9,625 | -0.34(-1.91%) |
Feb 22, 2007 | 17.34 | 17.84 | 17.33 | 17.57 | 11,656 | +0.15(+0.83%) |
Feb 21, 2007 | 17.43 | 17.61 | 17.41 | 17.42 | 11,172 | +0.01(+0.05%) |
Feb 20, 2007 | 17.52 | 17.71 | 17.41 | 17.41 | 9,016 | +0.00(+0.00%) |
Feb 16, 2007 | 17.30 | 17.49 | 16.98 | 17.41 | 31,338 | +0.12(+0.68%) |
Feb 15, 2007 | 17.76 | 17.79 | 17.26 | 17.30 | 9,963 | -0.45(-2.51%) |
Feb 14, 2007 | 18.17 | 18.17 | 17.71 | 17.74 | 7,580 | -0.36(-2.01%) |
Feb 13, 2007 | 18.17 | 18.21 | 18.02 | 18.10 | 3,170 | -0.06(-0.35%) |
Feb 12, 2007 | 18.01 | 18.17 | 17.99 | 18.17 | 11,952 | +0.15(+0.81%) |
Feb 09, 2007 | 17.99 | 18.10 | 17.95 | 18.02 | 14,078 | +0.03(+0.15%) |
Feb 08, 2007 | 18.10 | 18.10 | 17.99 | 18.00 | 23,270 | -0.09(-0.50%) |
Feb 07, 2007 | 17.95 | 18.10 | 17.95 | 18.09 | 7,502 | -0.02(-0.10%) |
Feb 06, 2007 | 18.17 | 18.40 | 18.03 | 18.10 | 7,751 | +0.03(+0.15%) |
Feb 05, 2007 | 18.03 | 18.22 | 17.99 | 18.08 | 18,559 | +0.05(+0.25%) |
Feb 02, 2007 | 17.99 | 18.13 | 17.99 | 18.03 | 13,437 | -0.09(-0.50%) |