Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.54 | 17.59 | 17.37 | 17.59 | 5,867 | +0.29(+1.65%) |
Apr 27, 2007 | 17.39 | 17.42 | 17.21 | 17.31 | 6,146 | +0.00(+0.00%) |
Apr 26, 2007 | 17.32 | 17.39 | 17.31 | 17.31 | 2,165 | -0.11(-0.66%) |
Apr 25, 2007 | 17.08 | 17.42 | 17.08 | 17.42 | 1,746 | +0.34(+2.01%) |
Apr 24, 2007 | 17.10 | 17.18 | 17.08 | 17.08 | 1,816 | -0.07(-0.42%) |
Apr 23, 2007 | 16.87 | 17.21 | 16.84 | 17.15 | 6,553 | +0.25(+1.48%) |
Apr 20, 2007 | 17.18 | 17.18 | 16.89 | 16.90 | 7,363 | -0.33(-1.91%) |
Apr 19, 2007 | 17.29 | 17.58 | 17.23 | 17.23 | 4,744 | +0.03(+0.17%) |
Apr 18, 2007 | 17.35 | 17.38 | 17.19 | 17.20 | 6,480 | +0.12(+0.71%) |
Apr 17, 2007 | 17.15 | 17.26 | 17.08 | 17.08 | 24,417 | -0.21(-1.20%) |
Apr 16, 2007 | 17.03 | 17.29 | 17.03 | 17.29 | 7,752 | +0.32(+1.90%) |
Apr 13, 2007 | 16.96 | 16.96 | 16.84 | 16.96 | 53,915 | +0.06(+0.34%) |
Apr 12, 2007 | 16.90 | 16.96 | 16.90 | 16.91 | 10,386 | +0.09(+0.51%) |
Apr 11, 2007 | 16.99 | 17.02 | 16.82 | 16.82 | 6,314 | -0.34(-2.00%) |
Apr 10, 2007 | 17.09 | 17.25 | 16.93 | 17.16 | 5,476 | +0.17(+1.01%) |
Apr 09, 2007 | 16.73 | 17.00 | 16.73 | 16.99 | 4,015 | +0.19(+1.15%) |
Apr 05, 2007 | 16.53 | 16.80 | 16.52 | 16.80 | 26,761 | +0.15(+0.90%) |
Apr 04, 2007 | 16.61 | 16.76 | 16.48 | 16.65 | 5,637 | +0.00(+0.00%) |
Apr 03, 2007 | 16.57 | 16.65 | 16.55 | 16.65 | 7,367 | -0.01(-0.04%) |
Apr 02, 2007 | 16.51 | 16.66 | 16.46 | 16.66 | 7,856 | +0.09(+0.52%) |
Mar 30, 2007 | 16.54 | 16.94 | 16.54 | 16.57 | 8,656 | -0.01(-0.04%) |
Mar 29, 2007 | 16.56 | 16.58 | 16.54 | 16.58 | 31,223 | +0.01(+0.04%) |
Mar 28, 2007 | 16.53 | 16.57 | 16.53 | 16.57 | 3,422 | -0.03(-0.17%) |
Mar 27, 2007 | 16.40 | 16.65 | 16.40 | 16.60 | 7,022 | +0.19(+1.18%) |
Mar 26, 2007 | 17.24 | 17.24 | 16.41 | 16.41 | 19,661 | -0.68(-3.98%) |
Mar 23, 2007 | 17.22 | 17.22 | 17.06 | 17.09 | 2,165 | +0.12(+0.72%) |
Mar 22, 2007 | 17.14 | 17.16 | 16.93 | 16.96 | 4,916 | +0.01(+0.04%) |
Mar 21, 2007 | 16.91 | 16.99 | 16.91 | 16.96 | 908 | +0.11(+0.68%) |
Mar 20, 2007 | 16.99 | 16.99 | 16.79 | 16.84 | 5,937 | -0.09(-0.51%) |
Mar 19, 2007 | 16.86 | 17.04 | 16.86 | 16.93 | 2,591 | +0.03(+0.17%) |
Mar 16, 2007 | 16.90 | 16.91 | 16.80 | 16.90 | 6,635 | +0.04(+0.25%) |
Mar 15, 2007 | 16.88 | 16.95 | 16.80 | 16.86 | 10,896 | +0.07(+0.43%) |
Mar 14, 2007 | 16.76 | 16.97 | 16.76 | 16.79 | 25,132 | -0.11(-0.64%) |
Mar 13, 2007 | 16.76 | 16.89 | 16.84 | 16.89 | 3,981 | +0.14(+0.81%) |
Mar 12, 2007 | 16.84 | 16.86 | 16.76 | 16.76 | 7,625 | -0.04(-0.21%) |
Mar 09, 2007 | 16.89 | 16.89 | 16.58 | 16.79 | 4,449 | +0.22(+1.34%) |
Mar 08, 2007 | 16.54 | 16.72 | 16.43 | 16.57 | 11,556 | -0.01(-0.04%) |
Mar 07, 2007 | 16.57 | 16.61 | 16.57 | 16.58 | 3,632 | +0.04(+0.26%) |
Mar 06, 2007 | 16.46 | 16.54 | 16.46 | 16.54 | 24,874 | +0.16(+1.01%) |
Mar 05, 2007 | 16.41 | 16.43 | 16.36 | 16.37 | 8,105 | -0.09(-0.57%) |
Mar 02, 2007 | 16.37 | 16.49 | 16.37 | 16.46 | 21,976 | +0.16(+0.97%) |
Mar 01, 2007 | 16.53 | 16.53 | 16.31 | 16.31 | 18,401 | -0.32(-1.94%) |
Feb 28, 2007 | 16.46 | 16.64 | 16.43 | 16.63 | 15,417 | +0.21(+1.26%) |
Feb 27, 2007 | 16.49 | 16.54 | 16.42 | 16.42 | 17,330 | -0.22(-1.33%) |
Feb 26, 2007 | 16.73 | 16.76 | 16.51 | 16.64 | 13,575 | -0.07(-0.43%) |
Feb 23, 2007 | 16.72 | 16.72 | 16.71 | 16.71 | 1,187 | -0.06(-0.38%) |
Feb 22, 2007 | 17.10 | 17.10 | 16.61 | 16.78 | 27,729 | +0.17(+1.03%) |
Feb 21, 2007 | 16.75 | 16.76 | 16.54 | 16.61 | 37,426 | -0.14(-0.85%) |
Feb 20, 2007 | 16.82 | 16.82 | 16.75 | 16.75 | 1,397 | -0.04(-0.26%) |
Feb 16, 2007 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 16.79 | 16.79 | 16.79 | 16.79 | 139 | -0.03(-0.17%) |
Feb 14, 2007 | 17.17 | 17.18 | 16.77 | 16.82 | 8,174 | +0.02(+0.13%) |
Feb 13, 2007 | 17.18 | 17.18 | 16.69 | 16.80 | 3,283 | -0.20(-1.18%) |
Feb 12, 2007 | 17.00 | 17.00 | 17.00 | 17.00 | 419 | -0.06(-0.34%) |
Feb 09, 2007 | 17.11 | 17.11 | 17.06 | 17.06 | 593 | -0.06(-0.38%) |
Feb 08, 2007 | 17.24 | 17.24 | 17.12 | 17.12 | 558 | -0.07(-0.42%) |
Feb 07, 2007 | 17.04 | 17.19 | 17.04 | 17.19 | 5,259 | +0.02(+0.13%) |
Feb 06, 2007 | 17.09 | 17.17 | 17.07 | 17.17 | 3,772 | +0.03(+0.17%) |
Feb 05, 2007 | 17.34 | 17.43 | 17.09 | 17.14 | 1,536 | +0.13(+0.76%) |
Feb 02, 2007 | 17.32 | 17.32 | 16.96 | 17.01 | 11,595 | -0.29(-1.66%) |