Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.82 | 17.01 | 16.56 | 16.70 | 71,148 | -0.17(-1.00%) |
Apr 27, 2007 | 16.87 | 17.08 | 16.87 | 16.87 | 42,214 | +0.00(+0.02%) |
Apr 26, 2007 | 16.54 | 16.91 | 15.62 | 16.87 | 27,036 | -0.05(-0.30%) |
Apr 25, 2007 | 16.77 | 17.08 | 16.75 | 16.92 | 28,696 | +0.23(+1.36%) |
Apr 24, 2007 | 16.78 | 16.85 | 16.44 | 16.69 | 42,451 | -0.25(-1.47%) |
Apr 23, 2007 | 17.49 | 17.58 | 16.87 | 16.94 | 31,068 | -0.65(-3.69%) |
Apr 20, 2007 | 18.00 | 18.09 | 17.56 | 17.59 | 25,613 | -0.19(-1.09%) |
Apr 19, 2007 | 17.91 | 17.92 | 17.72 | 17.78 | 26,799 | -0.32(-1.77%) |
Apr 18, 2007 | 18.32 | 18.36 | 18.10 | 18.10 | 15,889 | -0.36(-1.96%) |
Apr 17, 2007 | 18.24 | 18.76 | 18.24 | 18.46 | 22,767 | +0.21(+1.13%) |
Apr 16, 2007 | 18.17 | 18.32 | 18.13 | 18.26 | 22,767 | +0.17(+0.93%) |
Apr 13, 2007 | 17.73 | 18.13 | 17.64 | 18.09 | 43,637 | +0.35(+1.95%) |
Apr 12, 2007 | 17.59 | 17.77 | 17.55 | 17.74 | 22,055 | +0.08(+0.43%) |
Apr 11, 2007 | 17.87 | 17.87 | 17.58 | 17.67 | 46,957 | -0.20(-1.11%) |
Apr 10, 2007 | 17.99 | 18.05 | 17.58 | 17.87 | 84,429 | -0.16(-0.89%) |
Apr 09, 2007 | 18.25 | 18.30 | 17.96 | 18.03 | 129,964 | -0.17(-0.93%) |
Apr 05, 2007 | 18.07 | 18.32 | 17.96 | 18.19 | 35,574 | +0.15(+0.82%) |
Apr 04, 2007 | 18.38 | 18.38 | 18.02 | 18.05 | 30,830 | -0.44(-2.37%) |
Apr 03, 2007 | 18.24 | 18.51 | 18.19 | 18.49 | 32,491 | +0.28(+1.55%) |
Apr 02, 2007 | 18.34 | 18.34 | 18.11 | 18.20 | 44,586 | -0.10(-0.53%) |
Mar 30, 2007 | 18.19 | 18.46 | 18.10 | 18.30 | 31,542 | +0.16(+0.88%) |
Mar 29, 2007 | 18.41 | 18.41 | 17.92 | 18.14 | 21,107 | -0.18(-0.97%) |
Mar 28, 2007 | 18.55 | 18.56 | 18.32 | 18.32 | 124,035 | -0.30(-1.61%) |
Mar 27, 2007 | 18.87 | 18.95 | 18.62 | 18.62 | 50,278 | -0.32(-1.67%) |
Mar 26, 2007 | 18.79 | 18.93 | 18.51 | 18.93 | 125,695 | +0.08(+0.42%) |
Mar 23, 2007 | 19.14 | 19.14 | 18.79 | 18.85 | 26,324 | -0.33(-1.74%) |
Mar 22, 2007 | 19.43 | 19.48 | 19.11 | 19.19 | 27,036 | -0.21(-1.11%) |
Mar 21, 2007 | 18.84 | 19.45 | 18.78 | 19.40 | 47,906 | +0.57(+3.00%) |
Mar 20, 2007 | 18.26 | 18.88 | 18.26 | 18.84 | 25,613 | +0.54(+2.95%) |
Mar 19, 2007 | 18.22 | 18.50 | 18.19 | 18.30 | 34,625 | +0.16(+0.91%) |
Mar 16, 2007 | 18.55 | 18.55 | 18.04 | 18.13 | 91,069 | -0.42(-2.27%) |
Mar 15, 2007 | 18.56 | 18.81 | 18.49 | 18.55 | 55,732 | +0.04(+0.23%) |
Mar 14, 2007 | 18.03 | 18.53 | 17.93 | 18.51 | 26,799 | +0.45(+2.50%) |
Mar 13, 2007 | 18.84 | 18.71 | 18.06 | 18.06 | 56,681 | -0.78(-4.12%) |
Mar 12, 2007 | 18.42 | 18.91 | 18.32 | 18.84 | 21,581 | +0.46(+2.50%) |
Mar 09, 2007 | 18.33 | 18.49 | 18.16 | 18.38 | 32,253 | +0.20(+1.09%) |
Mar 08, 2007 | 18.05 | 18.36 | 18.00 | 18.18 | 35,337 | +0.21(+1.17%) |
Mar 07, 2007 | 18.33 | 18.41 | 17.87 | 17.97 | 85,615 | -0.42(-2.27%) |
Mar 06, 2007 | 18.11 | 18.51 | 18.03 | 18.38 | 47,195 | +0.38(+2.11%) |
Mar 05, 2007 | 18.00 | 18.30 | 17.81 | 18.00 | 78,026 | -0.20(-1.09%) |
Mar 02, 2007 | 18.68 | 18.77 | 18.20 | 18.20 | 93,441 | -0.51(-2.70%) |
Mar 01, 2007 | 18.51 | 18.78 | 18.38 | 18.71 | 49,329 | -0.00(-0.02%) |
Feb 28, 2007 | 18.65 | 18.93 | 18.59 | 18.71 | 64,270 | +0.00(+0.00%) |
Feb 27, 2007 | 18.17 | 18.97 | 18.17 | 18.71 | 71,148 | -0.26(-1.36%) |
Feb 26, 2007 | 18.86 | 18.97 | 18.65 | 18.97 | 28,933 | +0.09(+0.49%) |
Feb 23, 2007 | 18.93 | 18.93 | 18.80 | 18.88 | 54,072 | -0.10(-0.51%) |
Feb 22, 2007 | 18.85 | 19.03 | 18.81 | 18.97 | 19,921 | +0.10(+0.51%) |
Feb 21, 2007 | 18.83 | 18.90 | 18.81 | 18.88 | 11,146 | +0.03(+0.18%) |
Feb 20, 2007 | 18.76 | 18.86 | 18.76 | 18.84 | 30,356 | -0.02(-0.11%) |
Feb 16, 2007 | 18.83 | 18.86 | 18.78 | 18.86 | 13,992 | +0.03(+0.18%) |
Feb 15, 2007 | 18.84 | 18.84 | 18.72 | 18.83 | 12,569 | +0.02(+0.11%) |
Feb 14, 2007 | 18.91 | 18.97 | 18.68 | 18.81 | 17,549 | -0.06(-0.31%) |
Feb 13, 2007 | 18.82 | 18.88 | 18.78 | 18.87 | 8,537 | +0.10(+0.54%) |
Feb 12, 2007 | 18.93 | 19.00 | 18.72 | 18.77 | 8,063 | -0.10(-0.54%) |
Feb 09, 2007 | 18.84 | 18.97 | 18.77 | 18.87 | 32,491 | -0.01(-0.05%) |
Feb 08, 2007 | 18.95 | 18.97 | 18.77 | 18.88 | 22,055 | -0.07(-0.36%) |
Feb 07, 2007 | 18.87 | 18.95 | 18.83 | 18.94 | 15,178 | +0.07(+0.38%) |
Feb 06, 2007 | 18.97 | 18.97 | 18.85 | 18.87 | 17,312 | +0.00(+0.02%) |
Feb 05, 2007 | 18.81 | 18.97 | 18.76 | 18.87 | 17,075 | -0.08(-0.42%) |
Feb 02, 2007 | 18.92 | 18.97 | 18.86 | 18.95 | 5,929 | +0.03(+0.18%) |