Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.01 | 17.01 | 16.83 | 16.88 | 729,266 | -0.09(-0.50%) |
Apr 27, 2007 | 16.91 | 17.01 | 16.80 | 16.97 | 679,230 | +0.04(+0.25%) |
Apr 26, 2007 | 16.88 | 16.97 | 16.76 | 16.92 | 745,359 | -0.01(-0.04%) |
Apr 25, 2007 | 16.87 | 16.98 | 16.82 | 16.93 | 535,241 | +0.11(+0.68%) |
Apr 24, 2007 | 16.77 | 16.91 | 16.65 | 16.82 | 903,790 | +0.10(+0.60%) |
Apr 23, 2007 | 16.82 | 16.88 | 16.72 | 16.72 | 637,084 | -0.18(-1.05%) |
Apr 20, 2007 | 16.97 | 16.99 | 16.82 | 16.89 | 345,521 | +0.07(+0.42%) |
Apr 19, 2007 | 16.87 | 16.87 | 16.59 | 16.82 | 354,220 | -0.05(-0.30%) |
Apr 18, 2007 | 16.75 | 16.93 | 16.39 | 16.87 | 722,503 | +0.21(+1.24%) |
Apr 17, 2007 | 16.73 | 16.79 | 16.42 | 16.67 | 653,130 | -0.12(-0.72%) |
Apr 16, 2007 | 16.47 | 16.82 | 16.46 | 16.79 | 414,838 | +0.42(+2.57%) |
Apr 13, 2007 | 16.33 | 16.40 | 16.07 | 16.37 | 315,275 | +0.12(+0.74%) |
Apr 12, 2007 | 16.08 | 16.27 | 16.07 | 16.25 | 399,674 | +0.09(+0.53%) |
Apr 11, 2007 | 16.42 | 16.42 | 16.13 | 16.16 | 563,299 | -0.21(-1.26%) |
Apr 10, 2007 | 16.42 | 16.58 | 16.35 | 16.37 | 370,340 | -0.11(-0.65%) |
Apr 09, 2007 | 16.61 | 16.61 | 16.42 | 16.47 | 213,075 | -0.04(-0.22%) |
Apr 05, 2007 | 16.49 | 16.64 | 16.44 | 16.51 | 220,320 | -0.02(-0.13%) |
Apr 04, 2007 | 16.56 | 16.65 | 16.49 | 16.53 | 220,606 | -0.07(-0.43%) |
Apr 03, 2007 | 16.60 | 16.64 | 16.52 | 16.60 | 405,226 | +0.01(+0.04%) |
Apr 02, 2007 | 16.77 | 16.79 | 16.47 | 16.60 | 332,926 | -0.11(-0.64%) |
Mar 30, 2007 | 16.60 | 16.84 | 16.55 | 16.70 | 467,944 | +0.00(+0.00%) |
Mar 29, 2007 | 16.66 | 16.78 | 16.60 | 16.70 | 392,534 | +0.11(+0.69%) |
Mar 28, 2007 | 16.58 | 16.70 | 16.48 | 16.59 | 438,592 | -0.08(-0.47%) |
Mar 27, 2007 | 16.89 | 16.90 | 16.65 | 16.67 | 407,354 | -0.24(-1.43%) |
Mar 26, 2007 | 17.06 | 17.06 | 16.77 | 16.91 | 421,492 | -0.03(-0.17%) |
Mar 23, 2007 | 16.98 | 17.08 | 16.92 | 16.94 | 405,416 | -0.02(-0.13%) |
Mar 22, 2007 | 17.09 | 17.10 | 16.87 | 16.96 | 646,953 | -0.12(-0.71%) |
Mar 21, 2007 | 16.88 | 17.09 | 16.73 | 17.08 | 541,638 | +0.22(+1.31%) |
Mar 20, 2007 | 16.59 | 16.87 | 16.57 | 16.86 | 360,518 | +0.21(+1.28%) |
Mar 19, 2007 | 16.60 | 16.71 | 16.55 | 16.65 | 221,630 | +0.11(+0.65%) |
Mar 16, 2007 | 16.60 | 16.76 | 16.48 | 16.54 | 403,677 | -0.03(-0.17%) |
Mar 15, 2007 | 16.32 | 16.64 | 16.32 | 16.57 | 831,591 | +0.18(+1.09%) |
Mar 14, 2007 | 16.18 | 16.42 | 16.02 | 16.39 | 473,478 | +0.16(+0.97%) |
Mar 13, 2007 | 16.68 | 16.59 | 16.23 | 16.23 | 356,877 | -0.45(-2.69%) |
Mar 12, 2007 | 16.65 | 16.72 | 16.58 | 16.68 | 204,305 | -0.04(-0.26%) |
Mar 09, 2007 | 16.76 | 16.86 | 16.64 | 16.72 | 310,215 | -0.04(-0.21%) |
Mar 08, 2007 | 16.74 | 16.91 | 16.72 | 16.76 | 216,258 | +0.06(+0.34%) |
Mar 07, 2007 | 16.65 | 16.77 | 16.57 | 16.70 | 465,128 | -0.01(-0.09%) |
Mar 06, 2007 | 16.60 | 16.77 | 16.60 | 16.72 | 443,288 | +0.18(+1.08%) |
Mar 05, 2007 | 16.73 | 16.81 | 16.53 | 16.54 | 632,143 | -0.31(-1.82%) |
Mar 02, 2007 | 16.93 | 16.93 | 16.73 | 16.84 | 575,453 | -0.16(-0.92%) |
Mar 01, 2007 | 16.67 | 17.04 | 16.66 | 17.00 | 758,586 | +0.07(+0.42%) |
Feb 28, 2007 | 16.67 | 16.99 | 16.62 | 16.93 | 679,691 | +0.26(+1.54%) |
Feb 27, 2007 | 16.70 | 16.87 | 16.61 | 16.67 | 815,004 | -0.20(-1.18%) |
Feb 26, 2007 | 16.78 | 16.97 | 16.70 | 16.87 | 795,441 | +0.03(+0.17%) |
Feb 23, 2007 | 16.79 | 16.84 | 16.70 | 16.84 | 338,113 | +0.01(+0.04%) |
Feb 22, 2007 | 16.83 | 16.91 | 16.77 | 16.84 | 225,121 | -0.07(-0.42%) |
Feb 21, 2007 | 16.84 | 16.98 | 16.82 | 16.91 | 209,134 | -0.04(-0.25%) |
Feb 20, 2007 | 16.96 | 16.97 | 16.80 | 16.95 | 229,080 | +0.15(+0.89%) |
Feb 16, 2007 | 16.80 | 16.82 | 16.73 | 16.80 | 219,497 | +0.00(+0.00%) |
Feb 15, 2007 | 16.84 | 16.87 | 16.75 | 16.80 | 183,778 | -0.08(-0.46%) |
Feb 14, 2007 | 16.73 | 16.92 | 16.73 | 16.88 | 329,360 | +0.07(+0.42%) |
Feb 13, 2007 | 16.63 | 16.81 | 16.62 | 16.81 | 442,965 | +0.17(+1.03%) |
Feb 12, 2007 | 16.62 | 16.71 | 16.60 | 16.64 | 222,298 | -0.01(-0.09%) |
Feb 09, 2007 | 16.64 | 16.79 | 16.52 | 16.65 | 282,702 | -0.04(-0.26%) |
Feb 08, 2007 | 16.79 | 16.84 | 16.47 | 16.70 | 266,788 | -0.22(-1.30%) |
Feb 07, 2007 | 16.89 | 16.94 | 16.82 | 16.92 | 329,523 | +0.03(+0.17%) |
Feb 06, 2007 | 16.70 | 16.90 | 16.66 | 16.89 | 478,990 | +0.15(+0.89%) |
Feb 05, 2007 | 16.80 | 16.84 | 16.67 | 16.74 | 371,173 | -0.15(-0.89%) |
Feb 02, 2007 | 16.77 | 17.04 | 16.70 | 16.89 | 736,182 | +0.16(+0.94%) |