Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.30 | 17.62 | 17.24 | 17.60 | 65,703 | +0.25(+1.42%) |
Apr 27, 2007 | 17.53 | 17.57 | 16.89 | 17.36 | 260,185 | -0.67(-3.72%) |
Apr 26, 2007 | 18.31 | 18.38 | 17.98 | 18.03 | 57,161 | -0.21(-1.15%) |
Apr 25, 2007 | 17.57 | 18.28 | 17.55 | 18.24 | 61,980 | +0.80(+4.61%) |
Apr 24, 2007 | 17.69 | 17.69 | 17.26 | 17.43 | 32,194 | +0.04(+0.24%) |
Apr 23, 2007 | 17.30 | 17.46 | 17.22 | 17.39 | 79,063 | +0.00(+0.00%) |
Apr 20, 2007 | 17.22 | 17.44 | 17.17 | 17.39 | 77,091 | +0.04(+0.24%) |
Apr 19, 2007 | 17.37 | 17.51 | 17.24 | 17.35 | 97,021 | -0.04(-0.21%) |
Apr 18, 2007 | 17.28 | 17.45 | 17.18 | 17.39 | 51,905 | +0.05(+0.32%) |
Apr 17, 2007 | 17.30 | 17.44 | 16.89 | 17.33 | 150,022 | -0.08(-0.47%) |
Apr 16, 2007 | 17.42 | 17.66 | 17.24 | 17.41 | 72,054 | -0.00(-0.03%) |
Apr 13, 2007 | 17.69 | 17.69 | 17.36 | 17.42 | 90,232 | -0.36(-2.00%) |
Apr 12, 2007 | 17.44 | 17.78 | 17.35 | 17.78 | 66,141 | +0.42(+2.39%) |
Apr 11, 2007 | 17.18 | 17.40 | 17.16 | 17.36 | 38,107 | +0.09(+0.50%) |
Apr 10, 2007 | 17.35 | 17.40 | 17.17 | 17.27 | 31,099 | -0.08(-0.45%) |
Apr 09, 2007 | 17.27 | 17.37 | 17.26 | 17.35 | 64,170 | +0.11(+0.61%) |
Apr 05, 2007 | 17.28 | 17.28 | 17.17 | 17.25 | 27,595 | -0.04(-0.21%) |
Apr 04, 2007 | 17.08 | 17.37 | 17.05 | 17.28 | 36,793 | +0.16(+0.93%) |
Apr 03, 2007 | 17.15 | 17.25 | 17.08 | 17.12 | 10,512 | +0.02(+0.11%) |
Apr 02, 2007 | 16.96 | 17.14 | 16.96 | 17.10 | 33,508 | +0.07(+0.40%) |
Mar 30, 2007 | 17.28 | 17.30 | 17.01 | 17.04 | 34,822 | -0.12(-0.72%) |
Mar 29, 2007 | 17.21 | 17.36 | 17.10 | 17.16 | 35,041 | +0.08(+0.48%) |
Mar 28, 2007 | 16.71 | 17.44 | 16.66 | 17.08 | 451,163 | +0.45(+2.72%) |
Mar 27, 2007 | 16.90 | 16.95 | 16.62 | 16.62 | 53,438 | -0.32(-1.91%) |
Mar 26, 2007 | 17.18 | 17.25 | 16.91 | 16.95 | 57,818 | -0.26(-1.49%) |
Mar 23, 2007 | 16.91 | 17.35 | 16.91 | 17.20 | 33,508 | +0.21(+1.24%) |
Mar 22, 2007 | 16.89 | 17.09 | 16.76 | 16.99 | 39,422 | +0.13(+0.76%) |
Mar 21, 2007 | 16.89 | 17.12 | 16.83 | 16.87 | 91,765 | -0.03(-0.16%) |
Mar 20, 2007 | 16.87 | 16.95 | 16.77 | 16.89 | 30,223 | +0.03(+0.16%) |
Mar 19, 2007 | 16.89 | 17.12 | 16.81 | 16.87 | 39,641 | -0.11(-0.67%) |
Mar 16, 2007 | 16.76 | 17.00 | 16.66 | 16.98 | 38,984 | +0.22(+1.31%) |
Mar 15, 2007 | 16.67 | 16.83 | 16.56 | 16.76 | 45,773 | +0.04(+0.22%) |
Mar 14, 2007 | 16.64 | 16.85 | 16.25 | 16.73 | 42,269 | +0.01(+0.05%) |
Mar 13, 2007 | 16.84 | 16.84 | 15.98 | 16.72 | 54,971 | -0.12(-0.73%) |
Mar 12, 2007 | 16.74 | 16.87 | 16.63 | 16.84 | 63,951 | +0.01(+0.08%) |
Mar 09, 2007 | 16.89 | 16.89 | 16.71 | 16.83 | 47,963 | -0.01(-0.08%) |
Mar 08, 2007 | 16.73 | 16.84 | 16.60 | 16.84 | 49,277 | +0.11(+0.63%) |
Mar 07, 2007 | 16.73 | 16.80 | 16.65 | 16.73 | 79,282 | +0.00(+0.00%) |
Mar 06, 2007 | 16.76 | 16.80 | 16.69 | 16.73 | 131,844 | +0.02(+0.14%) |
Mar 05, 2007 | 16.79 | 16.86 | 16.55 | 16.71 | 112,790 | -0.09(-0.54%) |
Mar 02, 2007 | 16.98 | 16.98 | 16.67 | 16.80 | 119,580 | -0.14(-0.81%) |
Mar 01, 2007 | 16.78 | 16.98 | 16.66 | 16.94 | 120,057 | +0.13(+0.79%) |
Feb 28, 2007 | 16.44 | 16.89 | 16.44 | 16.81 | 166,886 | -0.08(-0.49%) |
Feb 27, 2007 | 16.67 | 17.01 | 16.44 | 16.89 | 185,721 | -0.00(-0.03%) |
Feb 26, 2007 | 16.82 | 17.06 | 16.78 | 16.89 | 109,505 | +0.07(+0.41%) |
Feb 23, 2007 | 16.80 | 17.16 | 16.78 | 16.83 | 158,783 | +0.02(+0.14%) |
Feb 22, 2007 | 16.80 | 16.82 | 16.60 | 16.80 | 70,740 | +0.00(+0.00%) |
Feb 21, 2007 | 16.84 | 16.86 | 16.62 | 16.80 | 127,245 | +0.04(+0.25%) |
Feb 20, 2007 | 16.89 | 16.90 | 16.67 | 16.76 | 110,162 | -0.04(-0.24%) |
Feb 16, 2007 | 16.62 | 16.83 | 16.48 | 16.80 | 186,597 | +0.05(+0.33%) |
Feb 15, 2007 | 16.80 | 17.12 | 16.60 | 16.75 | 156,155 | -0.15(-0.86%) |
Feb 14, 2007 | 16.98 | 17.01 | 16.78 | 16.89 | 206,746 | -0.05(-0.27%) |
Feb 13, 2007 | 16.89 | 17.21 | 16.36 | 16.94 | 249,672 | +0.00(+0.00%) |
Feb 12, 2007 | 17.24 | 17.35 | 16.58 | 16.94 | 234,451 | -0.45(-2.57%) |
Feb 09, 2007 | 16.53 | 17.39 | 16.47 | 17.39 | 285,371 | +0.42(+2.50%) |
Feb 08, 2007 | 16.92 | 16.99 | 16.77 | 16.96 | 111,257 | +0.05(+0.27%) |
Feb 07, 2007 | 16.46 | 16.95 | 16.42 | 16.92 | 194,263 | +0.17(+1.01%) |
Feb 06, 2007 | 16.60 | 16.75 | 16.57 | 16.75 | 142,576 | +0.16(+0.96%) |
Feb 05, 2007 | 16.44 | 16.66 | 16.44 | 16.59 | 79,720 | +0.16(+0.95%) |
Feb 02, 2007 | 15.84 | 16.43 | 15.78 | 16.43 | 77,529 | +0.66(+4.17%) |