Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.49 | 18.55 | 18.49 | 18.55 | 3,218 | +0.21(+1.15%) |
Apr 27, 2007 | 18.70 | 18.70 | 18.20 | 18.33 | 12,552 | -0.27(-1.45%) |
Apr 26, 2007 | 18.52 | 18.72 | 18.49 | 18.60 | 17,701 | +0.04(+0.20%) |
Apr 25, 2007 | 18.87 | 18.87 | 18.55 | 18.57 | 26,713 | -0.15(-0.80%) |
Apr 24, 2007 | 18.80 | 18.80 | 18.52 | 18.72 | 19,311 | +0.22(+1.21%) |
Apr 23, 2007 | 18.47 | 18.80 | 18.47 | 18.49 | 16,736 | +0.01(+0.05%) |
Apr 20, 2007 | 18.49 | 18.52 | 18.25 | 18.48 | 9,655 | +0.06(+0.32%) |
Apr 19, 2007 | 18.50 | 18.61 | 18.42 | 18.42 | 11,908 | -0.05(-0.25%) |
Apr 18, 2007 | 18.63 | 18.63 | 17.88 | 18.47 | 13,517 | -0.10(-0.52%) |
Apr 17, 2007 | 18.53 | 18.57 | 18.25 | 18.57 | 13,195 | +0.00(+0.02%) |
Apr 16, 2007 | 17.98 | 19.36 | 17.94 | 18.56 | 46,990 | +0.58(+3.25%) |
Apr 13, 2007 | 17.82 | 17.98 | 17.50 | 17.98 | 19,311 | +0.15(+0.85%) |
Apr 12, 2007 | 17.41 | 17.83 | 17.41 | 17.83 | 4,505 | +0.20(+1.15%) |
Apr 11, 2007 | 17.56 | 17.71 | 17.55 | 17.63 | 8,368 | +0.07(+0.37%) |
Apr 10, 2007 | 17.71 | 17.83 | 17.56 | 17.56 | 8,368 | -0.15(-0.84%) |
Apr 09, 2007 | 17.40 | 17.83 | 17.22 | 17.71 | 8,689 | +0.14(+0.77%) |
Apr 05, 2007 | 17.40 | 17.71 | 17.20 | 17.57 | 8,046 | +0.41(+2.38%) |
Apr 04, 2007 | 17.15 | 17.40 | 17.15 | 17.17 | 4,184 | -0.21(-1.18%) |
Apr 03, 2007 | 17.12 | 17.79 | 17.12 | 17.37 | 14,483 | -0.17(-0.96%) |
Apr 02, 2007 | 17.43 | 17.55 | 17.43 | 17.54 | 6,437 | +0.11(+0.62%) |
Mar 30, 2007 | 17.13 | 17.43 | 17.09 | 17.43 | 14,805 | +0.37(+2.19%) |
Mar 29, 2007 | 17.71 | 17.71 | 16.86 | 17.06 | 24,138 | -0.65(-3.68%) |
Mar 28, 2007 | 17.48 | 17.71 | 17.43 | 17.71 | 7,402 | +0.23(+1.33%) |
Mar 27, 2007 | 17.26 | 17.79 | 17.24 | 17.48 | 11,908 | +0.21(+1.24%) |
Mar 26, 2007 | 17.09 | 17.46 | 17.09 | 17.26 | 11,586 | +0.18(+1.04%) |
Mar 23, 2007 | 17.08 | 17.14 | 16.93 | 17.09 | 10,942 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.07 | 16.39 | 17.07 | 40,231 | +0.45(+2.71%) |
Mar 21, 2007 | 16.62 | 16.99 | 16.16 | 16.62 | 27,357 | +0.32(+1.96%) |
Mar 20, 2007 | 16.62 | 16.62 | 16.30 | 16.30 | 5,793 | -0.28(-1.67%) |
Mar 19, 2007 | 16.39 | 16.62 | 16.16 | 16.58 | 19,954 | +0.28(+1.70%) |
Mar 16, 2007 | 17.12 | 17.12 | 16.01 | 16.30 | 95,589 | -0.57(-3.39%) |
Mar 15, 2007 | 16.93 | 17.09 | 16.87 | 16.87 | 10,942 | +0.00(+0.00%) |
Mar 14, 2007 | 16.94 | 16.94 | 16.77 | 16.87 | 4,827 | -0.06(-0.35%) |
Mar 13, 2007 | 17.09 | 16.95 | 16.78 | 16.93 | 4,827 | -0.16(-0.91%) |
Mar 12, 2007 | 16.94 | 17.63 | 16.79 | 17.09 | 16,736 | +0.25(+1.48%) |
Mar 09, 2007 | 16.98 | 17.17 | 16.82 | 16.84 | 15,126 | +0.19(+1.12%) |
Mar 08, 2007 | 16.70 | 16.90 | 16.50 | 16.65 | 6,758 | -0.31(-1.85%) |
Mar 07, 2007 | 16.59 | 17.09 | 16.59 | 16.96 | 4,184 | +0.25(+1.49%) |
Mar 06, 2007 | 16.82 | 16.82 | 16.59 | 16.72 | 6,758 | -0.14(-0.83%) |
Mar 05, 2007 | 16.78 | 16.92 | 16.57 | 16.86 | 5,793 | -0.05(-0.28%) |
Mar 02, 2007 | 17.40 | 17.40 | 16.78 | 16.90 | 8,689 | -0.34(-1.98%) |
Mar 01, 2007 | 16.64 | 17.32 | 16.19 | 17.24 | 21,242 | -0.22(-1.25%) |
Feb 28, 2007 | 17.15 | 17.71 | 17.15 | 17.46 | 9,655 | +0.06(+0.36%) |
Feb 27, 2007 | 17.17 | 18.03 | 16.54 | 17.40 | 10,942 | -0.31(-1.74%) |
Feb 26, 2007 | 17.40 | 17.71 | 17.17 | 17.71 | 8,368 | +0.23(+1.33%) |
Feb 23, 2007 | 17.48 | 17.68 | 16.70 | 17.47 | 20,920 | +0.35(+2.07%) |
Feb 22, 2007 | 17.17 | 17.55 | 16.93 | 17.12 | 12,230 | +0.03(+0.18%) |
Feb 21, 2007 | 16.96 | 17.09 | 16.62 | 17.09 | 20,276 | +0.17(+1.01%) |
Feb 20, 2007 | 17.12 | 17.12 | 15.33 | 16.92 | 19,954 | -0.01(-0.07%) |
Feb 16, 2007 | 16.87 | 17.01 | 16.76 | 16.93 | 14,805 | +0.07(+0.44%) |
Feb 15, 2007 | 16.78 | 17.26 | 16.62 | 16.86 | 10,299 | +0.08(+0.46%) |
Feb 14, 2007 | 17.63 | 17.71 | 16.78 | 16.78 | 26,069 | -0.93(-5.23%) |
Feb 13, 2007 | 17.63 | 17.70 | 17.63 | 17.70 | 3,540 | -0.01(-0.04%) |
Feb 12, 2007 | 17.64 | 17.88 | 17.63 | 17.71 | 12,230 | +0.00(+0.00%) |
Feb 09, 2007 | 17.63 | 17.71 | 17.63 | 17.71 | 2,252 | -0.12(-0.66%) |
Feb 08, 2007 | 17.79 | 17.83 | 17.63 | 17.83 | 8,689 | +0.12(+0.67%) |
Feb 07, 2007 | 17.75 | 18.09 | 17.64 | 17.71 | 15,770 | +0.08(+0.44%) |
Feb 06, 2007 | 17.73 | 18.14 | 17.63 | 17.63 | 13,195 | -0.08(-0.47%) |
Feb 05, 2007 | 17.64 | 17.94 | 17.64 | 17.72 | 6,758 | +0.00(+0.02%) |
Feb 02, 2007 | 18.02 | 18.02 | 17.66 | 17.71 | 6,758 | -0.15(-0.85%) |