Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.54 | 16.94 | 16.54 | 16.57 | 8,656 | -0.01(-0.04%) |
Mar 29, 2007 | 16.56 | 16.58 | 16.54 | 16.58 | 31,223 | +0.01(+0.04%) |
Mar 28, 2007 | 16.53 | 16.57 | 16.53 | 16.57 | 3,422 | -0.03(-0.17%) |
Mar 27, 2007 | 16.40 | 16.65 | 16.40 | 16.60 | 7,022 | +0.19(+1.18%) |
Mar 26, 2007 | 17.24 | 17.24 | 16.41 | 16.41 | 19,661 | -0.68(-3.98%) |
Mar 23, 2007 | 17.22 | 17.22 | 17.06 | 17.09 | 2,165 | +0.12(+0.72%) |
Mar 22, 2007 | 17.14 | 17.16 | 16.93 | 16.96 | 4,916 | +0.01(+0.04%) |
Mar 21, 2007 | 16.91 | 16.99 | 16.91 | 16.96 | 908 | +0.11(+0.68%) |
Mar 20, 2007 | 16.99 | 16.99 | 16.79 | 16.84 | 5,937 | -0.09(-0.51%) |
Mar 19, 2007 | 16.86 | 17.04 | 16.86 | 16.93 | 2,591 | +0.03(+0.17%) |
Mar 16, 2007 | 16.90 | 16.91 | 16.80 | 16.90 | 6,635 | +0.04(+0.25%) |
Mar 15, 2007 | 16.88 | 16.95 | 16.80 | 16.86 | 10,896 | +0.07(+0.43%) |
Mar 14, 2007 | 16.76 | 16.97 | 16.76 | 16.79 | 25,132 | -0.11(-0.64%) |
Mar 13, 2007 | 16.76 | 16.89 | 16.84 | 16.89 | 3,981 | +0.14(+0.81%) |
Mar 12, 2007 | 16.84 | 16.86 | 16.76 | 16.76 | 7,625 | -0.04(-0.21%) |
Mar 09, 2007 | 16.89 | 16.89 | 16.58 | 16.79 | 4,449 | +0.22(+1.34%) |
Mar 08, 2007 | 16.54 | 16.72 | 16.43 | 16.57 | 11,556 | -0.01(-0.04%) |
Mar 07, 2007 | 16.57 | 16.61 | 16.57 | 16.58 | 3,632 | +0.04(+0.26%) |
Mar 06, 2007 | 16.46 | 16.54 | 16.46 | 16.54 | 24,874 | +0.16(+1.01%) |
Mar 05, 2007 | 16.41 | 16.43 | 16.36 | 16.37 | 8,105 | -0.09(-0.57%) |
Mar 02, 2007 | 16.37 | 16.49 | 16.37 | 16.46 | 21,976 | +0.16(+0.97%) |
Mar 01, 2007 | 16.53 | 16.53 | 16.31 | 16.31 | 18,401 | -0.32(-1.94%) |
Feb 28, 2007 | 16.46 | 16.64 | 16.43 | 16.63 | 15,417 | +0.21(+1.26%) |
Feb 27, 2007 | 16.49 | 16.54 | 16.42 | 16.42 | 17,330 | -0.22(-1.33%) |
Feb 26, 2007 | 16.73 | 16.76 | 16.51 | 16.64 | 13,575 | -0.07(-0.43%) |
Feb 23, 2007 | 16.72 | 16.72 | 16.71 | 16.71 | 1,187 | -0.06(-0.38%) |
Feb 22, 2007 | 17.10 | 17.10 | 16.61 | 16.78 | 27,729 | +0.17(+1.03%) |
Feb 21, 2007 | 16.75 | 16.76 | 16.54 | 16.61 | 37,426 | -0.14(-0.85%) |
Feb 20, 2007 | 16.82 | 16.82 | 16.75 | 16.75 | 1,397 | -0.04(-0.26%) |
Feb 16, 2007 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 16.79 | 16.79 | 16.79 | 16.79 | 139 | -0.03(-0.17%) |
Feb 14, 2007 | 17.17 | 17.18 | 16.77 | 16.82 | 8,174 | +0.02(+0.13%) |
Feb 13, 2007 | 17.18 | 17.18 | 16.69 | 16.80 | 3,283 | -0.20(-1.18%) |
Feb 12, 2007 | 17.00 | 17.00 | 17.00 | 17.00 | 419 | -0.06(-0.34%) |
Feb 09, 2007 | 17.11 | 17.11 | 17.06 | 17.06 | 593 | -0.06(-0.38%) |
Feb 08, 2007 | 17.24 | 17.24 | 17.12 | 17.12 | 558 | -0.07(-0.42%) |
Feb 07, 2007 | 17.04 | 17.19 | 17.04 | 17.19 | 5,259 | +0.02(+0.13%) |
Feb 06, 2007 | 17.09 | 17.17 | 17.07 | 17.17 | 3,772 | +0.03(+0.17%) |
Feb 05, 2007 | 17.34 | 17.43 | 17.09 | 17.14 | 1,536 | +0.13(+0.76%) |
Feb 02, 2007 | 17.32 | 17.32 | 16.96 | 17.01 | 11,595 | -0.29(-1.66%) |
Feb 01, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 279 | +0.05(+0.29%) |
Jan 31, 2007 | 17.19 | 17.28 | 17.18 | 17.25 | 8,382 | +0.05(+0.29%) |
Jan 30, 2007 | 17.28 | 17.28 | 17.20 | 17.20 | 1,816 | -0.14(-0.79%) |
Jan 29, 2007 | 17.32 | 17.34 | 17.29 | 17.34 | 1,536 | +0.05(+0.29%) |
Jan 26, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 17.51 | 17.51 | 17.27 | 17.29 | 4,424 | -0.24(-1.39%) |
Jan 24, 2007 | 17.48 | 17.53 | 17.25 | 17.53 | 3,209 | +0.12(+0.70%) |
Jan 23, 2007 | 17.32 | 17.41 | 17.29 | 17.41 | 1,676 | -0.01(-0.08%) |
Jan 22, 2007 | 17.47 | 17.52 | 17.29 | 17.42 | 1,536 | -0.26(-1.46%) |
Jan 19, 2007 | 17.67 | 17.82 | 17.59 | 17.68 | 3,637 | -0.01(-0.04%) |
Jan 18, 2007 | 17.35 | 17.89 | 17.35 | 17.69 | 23,804 | -0.11(-0.60%) |
Jan 17, 2007 | 17.65 | 17.79 | 17.40 | 17.79 | 2,802 | +0.26(+1.47%) |
Jan 16, 2007 | 17.42 | 17.55 | 17.26 | 17.54 | 15,307 | +0.21(+1.24%) |
Jan 12, 2007 | 17.00 | 17.32 | 16.96 | 17.32 | 9,766 | +0.38(+2.26%) |
Jan 11, 2007 | 16.96 | 16.96 | 16.90 | 16.94 | 2,794 | +0.01(+0.06%) |
Jan 10, 2007 | 16.96 | 16.97 | 16.81 | 16.93 | 53,992 | +0.01(+0.08%) |
Jan 09, 2007 | 16.91 | 16.91 | 16.91 | 16.91 | 14,319 | +0.02(+0.13%) |
Jan 08, 2007 | 17.00 | 17.06 | 16.89 | 16.89 | 628 | +0.00(+0.00%) |
Jan 05, 2007 | 16.96 | 17.06 | 16.81 | 16.89 | 7,778 | -0.04(-0.21%) |
Jan 04, 2007 | 17.00 | 17.00 | 16.93 | 16.93 | 977 | -0.06(-0.35%) |