Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.20 | 16.20 | 16.10 | 16.11 | 839 | -0.48(-2.91%) |
Apr 27, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 671 | +0.21(+1.27%) |
Apr 25, 2007 | 16.48 | 16.61 | 16.39 | 16.39 | 3,232 | +0.08(+0.51%) |
Apr 24, 2007 | 16.11 | 16.30 | 16.11 | 16.30 | 768 | -0.22(-1.33%) |
Apr 23, 2007 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 16.52 | 16.52 | 16.52 | 16.52 | 335 | -0.14(-0.86%) |
Apr 19, 2007 | 16.39 | 16.67 | 16.39 | 16.67 | 3,195 | +0.31(+1.89%) |
Apr 18, 2007 | 15.88 | 16.43 | 15.88 | 16.36 | 2,769 | -0.03(-0.18%) |
Apr 17, 2007 | 16.10 | 16.62 | 16.10 | 16.39 | 1,111 | +0.19(+1.18%) |
Apr 16, 2007 | 16.09 | 16.24 | 16.09 | 16.19 | 5,066 | +0.40(+2.53%) |
Apr 13, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 16.00 | 16.00 | 15.79 | 15.80 | 3,316 | -0.14(-0.90%) |
Apr 11, 2007 | 15.97 | 16.38 | 15.94 | 15.94 | 4,209 | -0.15(-0.93%) |
Apr 10, 2007 | 16.28 | 16.28 | 15.85 | 16.09 | 6,243 | -0.20(-1.21%) |
Apr 09, 2007 | 16.28 | 16.28 | 16.28 | 16.28 | 167 | +0.00(+0.00%) |
Apr 05, 2007 | 16.28 | 16.28 | 16.28 | 16.28 | 555 | +0.00(+0.00%) |
Apr 04, 2007 | 16.09 | 16.28 | 15.85 | 16.28 | 2,225 | +0.10(+0.63%) |
Apr 03, 2007 | 16.43 | 16.43 | 16.18 | 16.18 | 1,720 | -0.24(-1.49%) |
Apr 02, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 16.66 | 16.66 | 16.27 | 16.43 | 2,713 | -0.23(-1.36%) |
Mar 29, 2007 | 16.64 | 16.65 | 16.25 | 16.65 | 4,514 | +0.54(+3.33%) |
Mar 28, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 16.39 | 16.39 | 16.10 | 16.12 | 1,116 | -0.30(-1.81%) |
Mar 26, 2007 | 16.65 | 16.65 | 16.41 | 16.41 | 839 | -0.25(-1.50%) |
Mar 23, 2007 | 16.67 | 16.67 | 16.67 | 16.67 | 839 | +0.00(+0.00%) |
Mar 22, 2007 | 16.53 | 16.79 | 16.47 | 16.67 | 1,426 | +0.20(+1.23%) |
Mar 21, 2007 | 16.65 | 16.65 | 16.46 | 16.46 | 839 | +0.08(+0.47%) |
Mar 20, 2007 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 16.39 | 16.39 | 16.39 | 16.39 | 169 | +0.00(+0.00%) |
Mar 16, 2007 | 16.59 | 16.59 | 16.33 | 16.39 | 3,021 | -0.21(-1.26%) |
Mar 15, 2007 | 16.62 | 16.62 | 16.59 | 16.59 | 1,510 | -0.03(-0.18%) |
Mar 14, 2007 | 16.70 | 16.83 | 16.57 | 16.62 | 9,236 | -0.23(-1.34%) |
Mar 13, 2007 | 17.13 | 16.85 | 16.09 | 16.85 | 5,122 | -0.28(-1.63%) |
Mar 12, 2007 | 17.13 | 17.13 | 17.13 | 17.13 | 503 | -0.02(-0.10%) |
Mar 09, 2007 | 16.97 | 17.15 | 16.83 | 17.15 | 3,405 | +0.33(+1.95%) |
Mar 08, 2007 | 16.96 | 16.97 | 16.71 | 16.82 | 2,243 | +0.20(+1.22%) |
Mar 07, 2007 | 16.61 | 16.75 | 16.60 | 16.62 | 7,589 | +0.41(+2.54%) |
Mar 06, 2007 | 16.09 | 16.62 | 15.84 | 16.21 | 21,650 | +0.42(+2.64%) |
Mar 05, 2007 | 15.85 | 15.85 | 15.79 | 15.79 | 2,517 | -0.27(-1.67%) |
Mar 02, 2007 | 16.71 | 16.71 | 15.94 | 16.06 | 2,552 | -0.33(-2.00%) |
Mar 01, 2007 | 16.53 | 16.53 | 16.39 | 16.39 | 1,708 | -0.04(-0.22%) |
Feb 28, 2007 | 16.68 | 16.68 | 16.42 | 16.42 | 859 | -0.35(-2.10%) |
Feb 27, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 167 | -0.06(-0.35%) |
Feb 20, 2007 | 17.01 | 17.01 | 16.83 | 16.83 | 503 | +0.01(+0.04%) |
Feb 16, 2007 | 16.92 | 17.07 | 16.83 | 16.83 | 6,874 | -0.15(-0.91%) |
Feb 15, 2007 | 16.97 | 16.98 | 16.68 | 16.98 | 4,538 | +0.39(+2.33%) |
Feb 14, 2007 | 16.68 | 16.68 | 16.59 | 16.59 | 3,861 | +0.04(+0.25%) |
Feb 13, 2007 | 16.57 | 16.58 | 16.55 | 16.55 | 4,425 | -0.13(-0.79%) |
Feb 12, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 233 | -0.05(-0.32%) |
Feb 09, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 167 | +0.18(+1.08%) |
Feb 08, 2007 | 16.56 | 16.56 | 16.56 | 16.56 | 671 | +0.00(+0.00%) |
Feb 07, 2007 | 16.68 | 16.68 | 16.56 | 16.56 | 839 | -0.11(-0.68%) |
Feb 06, 2007 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 16.80 | 16.80 | 16.67 | 16.67 | 335 | -0.01(-0.07%) |
Feb 02, 2007 | 16.72 | 16.72 | 16.68 | 16.68 | 503 | -0.21(-1.27%) |