Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.53 | 16.59 | 16.31 | 16.31 | 1,053,629 | -0.20(-1.24%) |
Apr 27, 2007 | 16.64 | 16.64 | 16.45 | 16.51 | 640,375 | -0.15(-0.91%) |
Apr 26, 2007 | 16.60 | 16.68 | 16.45 | 16.66 | 1,321,287 | +0.13(+0.80%) |
Apr 25, 2007 | 16.30 | 16.59 | 16.24 | 16.53 | 2,180,435 | +0.31(+1.91%) |
Apr 24, 2007 | 16.35 | 16.35 | 16.11 | 16.22 | 1,975,630 | -0.08(-0.48%) |
Apr 23, 2007 | 16.41 | 16.43 | 16.26 | 16.30 | 1,590,919 | -0.11(-0.68%) |
Apr 20, 2007 | 16.72 | 16.72 | 16.20 | 16.41 | 2,645,611 | -0.31(-1.85%) |
Apr 19, 2007 | 16.68 | 16.74 | 16.52 | 16.72 | 1,016,585 | +0.05(+0.28%) |
Apr 18, 2007 | 16.63 | 16.76 | 16.47 | 16.68 | 1,317,643 | -0.03(-0.20%) |
Apr 17, 2007 | 16.57 | 16.79 | 16.49 | 16.71 | 1,324,627 | +0.19(+1.16%) |
Apr 16, 2007 | 16.69 | 16.78 | 16.43 | 16.52 | 3,344,893 | -0.16(-0.95%) |
Apr 13, 2007 | 16.77 | 16.78 | 16.64 | 16.68 | 1,059,702 | -0.08(-0.47%) |
Apr 12, 2007 | 16.70 | 16.78 | 16.60 | 16.76 | 734,959 | +0.02(+0.12%) |
Apr 11, 2007 | 16.61 | 16.76 | 16.54 | 16.74 | 1,187,686 | +0.11(+0.63%) |
Apr 10, 2007 | 16.52 | 16.70 | 16.52 | 16.63 | 1,194,669 | +0.15(+0.92%) |
Apr 09, 2007 | 16.45 | 16.56 | 16.36 | 16.48 | 1,009,297 | +0.11(+0.68%) |
Apr 05, 2007 | 16.40 | 16.51 | 16.33 | 16.37 | 821,041 | -0.07(-0.40%) |
Apr 04, 2007 | 16.49 | 16.59 | 16.39 | 16.43 | 1,109,650 | +0.01(+0.04%) |
Apr 03, 2007 | 16.20 | 16.53 | 16.20 | 16.43 | 1,470,981 | +0.34(+2.09%) |
Apr 02, 2007 | 16.18 | 16.30 | 16.04 | 16.09 | 2,145,668 | +0.02(+0.12%) |
Mar 30, 2007 | 16.22 | 16.24 | 16.01 | 16.07 | 1,659,238 | -0.15(-0.93%) |
Mar 29, 2007 | 16.51 | 16.59 | 16.20 | 16.22 | 1,258,585 | -0.23(-1.40%) |
Mar 28, 2007 | 16.47 | 16.53 | 16.40 | 16.45 | 951,758 | -0.07(-0.40%) |
Mar 27, 2007 | 16.49 | 16.53 | 16.33 | 16.52 | 891,485 | -0.05(-0.28%) |
Mar 26, 2007 | 16.63 | 16.63 | 16.37 | 16.57 | 689,261 | -0.03(-0.16%) |
Mar 23, 2007 | 16.55 | 16.61 | 16.41 | 16.59 | 649,333 | +0.08(+0.48%) |
Mar 22, 2007 | 16.53 | 16.56 | 16.35 | 16.51 | 852,316 | +0.01(+0.08%) |
Mar 21, 2007 | 16.24 | 16.51 | 16.13 | 16.50 | 1,151,249 | +0.24(+1.50%) |
Mar 20, 2007 | 16.14 | 16.26 | 16.05 | 16.26 | 910,311 | +0.13(+0.78%) |
Mar 19, 2007 | 16.01 | 16.14 | 15.93 | 16.13 | 1,209,851 | +0.26(+1.66%) |
Mar 16, 2007 | 15.99 | 16.00 | 15.85 | 15.87 | 998,215 | -0.12(-0.74%) |
Mar 15, 2007 | 16.13 | 16.13 | 15.78 | 15.99 | 2,081,904 | +0.09(+0.54%) |
Mar 14, 2007 | 16.14 | 16.23 | 15.66 | 15.90 | 2,105,740 | -0.17(-1.07%) |
Mar 13, 2007 | 16.61 | 16.54 | 16.07 | 16.07 | 1,187,837 | -0.54(-3.25%) |
Mar 12, 2007 | 16.47 | 16.83 | 16.43 | 16.61 | 4,416,133 | -0.15(-0.90%) |
Mar 09, 2007 | 16.61 | 16.85 | 16.61 | 16.76 | 2,108,169 | +0.30(+1.84%) |
Mar 08, 2007 | 16.65 | 16.66 | 16.43 | 16.46 | 937,183 | -0.07(-0.40%) |
Mar 07, 2007 | 16.66 | 16.76 | 16.47 | 16.53 | 1,644,511 | +0.21(+1.29%) |
Mar 06, 2007 | 16.13 | 16.33 | 16.05 | 16.32 | 2,541,766 | +0.26(+1.60%) |
Mar 05, 2007 | 16.22 | 16.37 | 16.03 | 16.06 | 1,272,553 | -0.28(-1.73%) |
Mar 02, 2007 | 16.45 | 16.47 | 16.26 | 16.34 | 1,429,079 | -0.13(-0.80%) |
Mar 01, 2007 | 16.00 | 16.47 | 15.60 | 16.47 | 1,950,685 | +0.34(+2.08%) |
Feb 28, 2007 | 16.52 | 16.61 | 15.99 | 16.14 | 2,630,277 | -0.38(-2.27%) |
Feb 27, 2007 | 16.60 | 16.73 | 16.26 | 16.51 | 1,165,520 | -0.34(-2.03%) |
Feb 26, 2007 | 16.75 | 17.01 | 16.71 | 16.86 | 1,921,886 | +0.17(+1.03%) |
Feb 23, 2007 | 16.74 | 16.76 | 16.53 | 16.68 | 1,325,234 | -0.05(-0.28%) |
Feb 22, 2007 | 16.87 | 16.90 | 16.65 | 16.73 | 999,885 | -0.10(-0.59%) |
Feb 21, 2007 | 16.72 | 16.85 | 16.53 | 16.83 | 2,816,560 | +0.11(+0.63%) |
Feb 20, 2007 | 16.35 | 17.01 | 16.30 | 16.72 | 1,933,273 | +0.38(+2.30%) |
Feb 16, 2007 | 15.87 | 16.64 | 15.87 | 16.35 | 2,579,114 | +0.68(+4.37%) |
Feb 15, 2007 | 15.61 | 15.70 | 15.57 | 15.66 | 583,595 | +0.03(+0.17%) |
Feb 14, 2007 | 15.49 | 15.66 | 15.45 | 15.64 | 1,035,546 | +0.18(+1.15%) |
Feb 13, 2007 | 15.34 | 15.50 | 15.34 | 15.46 | 810,262 | +0.18(+1.16%) |
Feb 12, 2007 | 15.17 | 15.28 | 15.14 | 15.28 | 822,814 | +0.16(+1.05%) |
Feb 09, 2007 | 15.14 | 15.19 | 15.06 | 15.12 | 865,372 | -0.02(-0.13%) |
Feb 08, 2007 | 15.15 | 15.18 | 14.83 | 15.14 | 970,280 | -0.21(-1.37%) |
Feb 07, 2007 | 15.41 | 15.51 | 15.26 | 15.35 | 528,181 | -0.01(-0.04%) |
Feb 06, 2007 | 15.31 | 15.37 | 15.25 | 15.36 | 936,728 | +0.09(+0.56%) |
Feb 05, 2007 | 15.33 | 15.40 | 15.22 | 15.27 | 735,870 | -0.11(-0.69%) |
Feb 02, 2007 | 15.49 | 15.49 | 15.18 | 15.38 | 1,211,066 | +0.03(+0.22%) |