Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.00 | 16.05 | 16.00 | 16.00 | 2,900 | +0.00(+0.00%) |
Apr 27, 2007 | 15.84 | 16.04 | 15.84 | 16.00 | 13,100 | +0.09(+0.54%) |
Apr 26, 2007 | 15.92 | 15.92 | 15.90 | 15.91 | 1,800 | -0.07(-0.42%) |
Apr 25, 2007 | 16.00 | 16.00 | 15.80 | 15.98 | 4,700 | -0.07(-0.44%) |
Apr 24, 2007 | 16.07 | 16.07 | 15.78 | 16.05 | 7,000 | +0.05(+0.31%) |
Apr 23, 2007 | 16.06 | 16.07 | 16.00 | 16.00 | 800 | -0.04(-0.25%) |
Apr 20, 2007 | 16.01 | 16.04 | 16.01 | 16.04 | 2,500 | +0.06(+0.38%) |
Apr 19, 2007 | 15.98 | 15.99 | 15.87 | 15.98 | 2,700 | +0.03(+0.19%) |
Apr 18, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 300 | +0.06(+0.38%) |
Apr 17, 2007 | 15.79 | 15.90 | 15.79 | 15.89 | 3,100 | +0.14(+0.89%) |
Apr 16, 2007 | 15.72 | 15.75 | 15.65 | 15.75 | 3,200 | +0.06(+0.38%) |
Apr 13, 2007 | 15.58 | 15.69 | 15.54 | 15.69 | 9,700 | +0.13(+0.84%) |
Apr 12, 2007 | 15.59 | 15.59 | 15.55 | 15.56 | 1,200 | -0.03(-0.19%) |
Apr 11, 2007 | 15.43 | 15.59 | 15.43 | 15.59 | 9,300 | +0.11(+0.71%) |
Apr 10, 2007 | 15.65 | 15.65 | 15.46 | 15.48 | 6,500 | -0.17(-1.09%) |
Apr 09, 2007 | 15.64 | 15.65 | 15.60 | 15.65 | 3,900 | +0.04(+0.26%) |
Apr 05, 2007 | 15.71 | 15.73 | 15.61 | 15.61 | 7,700 | -0.05(-0.32%) |
Apr 04, 2007 | 15.85 | 15.85 | 15.66 | 15.66 | 10,300 | -0.16(-1.01%) |
Apr 03, 2007 | 15.85 | 15.95 | 15.76 | 15.82 | 5,700 | -0.03(-0.19%) |
Apr 02, 2007 | 15.87 | 15.93 | 15.77 | 15.85 | 3,100 | -0.09(-0.56%) |
Mar 30, 2007 | 15.92 | 15.94 | 15.92 | 15.94 | 3,400 | +0.03(+0.19%) |
Mar 29, 2007 | 15.84 | 15.92 | 15.78 | 15.91 | 7,400 | +0.07(+0.44%) |
Mar 28, 2007 | 15.71 | 15.84 | 15.62 | 15.84 | 18,800 | +0.09(+0.57%) |
Mar 27, 2007 | 15.68 | 15.77 | 15.61 | 15.75 | 7,300 | +0.12(+0.77%) |
Mar 26, 2007 | 15.71 | 15.73 | 15.63 | 15.63 | 6,200 | -0.13(-0.82%) |
Mar 23, 2007 | 15.75 | 15.89 | 15.71 | 15.76 | 18,000 | +0.01(+0.06%) |
Mar 22, 2007 | 16.02 | 16.02 | 15.75 | 15.75 | 20,800 | -0.30(-1.87%) |
Mar 21, 2007 | 16.20 | 16.20 | 15.93 | 16.05 | 9,500 | -0.15(-0.93%) |
Mar 20, 2007 | 16.31 | 16.31 | 16.20 | 16.20 | 4,500 | -0.12(-0.74%) |
Mar 19, 2007 | 16.31 | 16.40 | 16.31 | 16.32 | 2,000 | -0.03(-0.18%) |
Mar 16, 2007 | 16.24 | 16.35 | 16.19 | 16.35 | 7,700 | +0.07(+0.43%) |
Mar 15, 2007 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 16.19 | 16.28 | 16.19 | 16.28 | 9,200 | +0.04(+0.25%) |
Mar 13, 2007 | 16.15 | 16.24 | 16.13 | 16.24 | 3,400 | +0.09(+0.56%) |
Mar 12, 2007 | 16.16 | 16.25 | 16.15 | 16.15 | 2,100 | -0.05(-0.31%) |
Mar 09, 2007 | 16.39 | 16.50 | 16.15 | 16.20 | 5,100 | -0.15(-0.92%) |
Mar 08, 2007 | 16.35 | 16.35 | 16.23 | 16.35 | 4,300 | +0.04(+0.24%) |
Mar 07, 2007 | 16.31 | 16.31 | 16.26 | 16.31 | 3,300 | +0.01(+0.06%) |
Mar 06, 2007 | 16.54 | 16.64 | 16.30 | 16.30 | 6,800 | -0.20(-1.21%) |
Mar 05, 2007 | 16.71 | 16.71 | 16.50 | 16.50 | 3,100 | -0.20(-1.20%) |
Mar 02, 2007 | 16.74 | 16.85 | 16.70 | 16.70 | 2,000 | -0.01(-0.06%) |
Mar 01, 2007 | 16.70 | 16.72 | 16.67 | 16.71 | 1,800 | -0.04(-0.24%) |
Feb 28, 2007 | 16.55 | 16.75 | 16.45 | 16.75 | 3,500 | +0.10(+0.60%) |
Feb 27, 2007 | 16.65 | 16.75 | 16.50 | 16.65 | 2,800 | +0.05(+0.30%) |
Feb 26, 2007 | 16.50 | 16.60 | 16.50 | 16.60 | 4,400 | +0.20(+1.22%) |
Feb 23, 2007 | 16.18 | 16.40 | 16.13 | 16.40 | 4,600 | +0.22(+1.36%) |
Feb 22, 2007 | 16.07 | 16.20 | 16.05 | 16.18 | 2,300 | +0.17(+1.06%) |
Feb 21, 2007 | 16.06 | 16.27 | 16.01 | 16.01 | 11,100 | -0.19(-1.17%) |
Feb 20, 2007 | 16.45 | 16.64 | 16.20 | 16.20 | 16,100 | -0.41(-2.47%) |
Feb 16, 2007 | 16.62 | 16.75 | 16.35 | 16.61 | 15,800 | +0.06(+0.36%) |
Feb 15, 2007 | 16.56 | 16.56 | 16.46 | 16.55 | 4,300 | -0.08(-0.47%) |
Feb 14, 2007 | 16.17 | 16.65 | 16.10 | 16.63 | 17,000 | +0.55(+3.41%) |
Feb 13, 2007 | 16.10 | 16.14 | 15.98 | 16.08 | 3,800 | +0.13(+0.82%) |
Feb 12, 2007 | 16.11 | 16.11 | 15.80 | 15.95 | 5,900 | -0.20(-1.24%) |
Feb 09, 2007 | 16.38 | 16.40 | 15.80 | 16.15 | 17,500 | -0.30(-1.82%) |
Feb 08, 2007 | 16.63 | 16.63 | 16.45 | 16.45 | 2,600 | -0.12(-0.72%) |
Feb 07, 2007 | 16.60 | 16.67 | 16.45 | 16.57 | 4,000 | -0.03(-0.18%) |
Feb 06, 2007 | 16.75 | 16.75 | 16.53 | 16.60 | 6,100 | -0.20(-1.19%) |
Feb 05, 2007 | 16.77 | 16.80 | 16.77 | 16.80 | 1,600 | +0.05(+0.30%) |
Feb 02, 2007 | 16.79 | 16.80 | 16.75 | 16.75 | 3,800 | -0.05(-0.30%) |