Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 240 | -0.32(-1.83%) |
Apr 27, 2007 | 17.64 | 17.67 | 17.64 | 17.67 | 317 | +0.00(+0.00%) |
Apr 26, 2007 | 17.67 | 17.67 | 17.67 | 17.67 | 140 | +0.00(+0.00%) |
Apr 25, 2007 | 17.67 | 17.67 | 17.67 | 17.67 | 168 | +0.06(+0.33%) |
Apr 24, 2007 | 17.62 | 17.62 | 17.62 | 17.62 | 120 | -0.22(-1.26%) |
Apr 23, 2007 | 17.82 | 17.84 | 17.82 | 17.84 | 718 | +0.37(+2.14%) |
Apr 20, 2007 | 17.53 | 17.53 | 17.47 | 17.47 | 240 | -0.19(-1.08%) |
Apr 19, 2007 | 18.08 | 18.08 | 17.66 | 17.66 | 1,322 | -0.47(-2.57%) |
Apr 18, 2007 | 18.11 | 18.12 | 18.09 | 18.12 | 1,478 | -0.05(-0.27%) |
Apr 17, 2007 | 18.05 | 18.17 | 18.05 | 18.17 | 1,764 | +0.08(+0.46%) |
Apr 16, 2007 | 17.72 | 18.09 | 17.57 | 18.09 | 2,530 | +0.58(+3.33%) |
Apr 13, 2007 | 17.47 | 17.51 | 17.47 | 17.51 | 949 | +0.07(+0.41%) |
Apr 12, 2007 | 17.47 | 17.47 | 17.44 | 17.44 | 417 | -0.01(-0.08%) |
Apr 11, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 17.44 | 17.45 | 17.27 | 17.45 | 721 | +0.26(+1.50%) |
Apr 09, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 17.15 | 17.19 | 17.15 | 17.19 | 2,524 | -0.12(-0.72%) |
Apr 04, 2007 | 17.08 | 17.32 | 17.08 | 17.32 | 2,248 | +0.13(+0.77%) |
Apr 03, 2007 | 17.14 | 17.28 | 17.05 | 17.18 | 2,871 | -0.12(-0.67%) |
Apr 02, 2007 | 17.27 | 17.30 | 17.27 | 17.30 | 730 | +0.03(+0.19%) |
Mar 30, 2007 | 17.05 | 17.27 | 17.05 | 17.27 | 2,362 | +0.22(+1.27%) |
Mar 29, 2007 | 16.76 | 17.05 | 16.76 | 17.05 | 9,739 | +0.21(+1.23%) |
Mar 28, 2007 | 16.82 | 16.84 | 16.82 | 16.84 | 3,284 | +0.01(+0.05%) |
Mar 27, 2007 | 16.83 | 16.84 | 16.83 | 16.83 | 1,202 | +0.28(+1.71%) |
Mar 26, 2007 | 16.64 | 16.64 | 16.36 | 16.55 | 2,500 | -0.08(-0.50%) |
Mar 23, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 120 | +0.01(+0.05%) |
Mar 20, 2007 | 16.63 | 16.63 | 16.63 | 16.63 | 240 | +0.04(+0.25%) |
Mar 19, 2007 | 16.82 | 16.82 | 16.59 | 16.59 | 639 | +0.04(+0.25%) |
Mar 16, 2007 | 16.55 | 16.55 | 16.54 | 16.54 | 240 | -0.10(-0.60%) |
Mar 15, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 120 | -0.06(-0.35%) |
Mar 14, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 16.78 | 16.84 | 16.51 | 16.70 | 12,622 | +0.19(+1.16%) |
Mar 09, 2007 | 16.82 | 16.82 | 16.51 | 16.51 | 1,203 | -0.31(-1.83%) |
Mar 08, 2007 | 16.84 | 16.84 | 16.82 | 16.82 | 1,803 | -0.02(-0.15%) |
Mar 07, 2007 | 16.80 | 16.84 | 16.80 | 16.84 | 1,322 | +0.21(+1.25%) |
Mar 06, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 2,416 | +0.06(+0.35%) |
Mar 05, 2007 | 16.66 | 16.68 | 16.52 | 16.58 | 1,895 | -0.02(-0.10%) |
Mar 02, 2007 | 16.61 | 16.81 | 16.59 | 16.59 | 6,089 | +0.02(+0.10%) |
Mar 01, 2007 | 16.56 | 16.58 | 16.56 | 16.58 | 2,404 | -0.02(-0.10%) |
Feb 28, 2007 | 16.38 | 16.59 | 16.38 | 16.59 | 3,242 | +0.28(+1.73%) |
Feb 27, 2007 | 16.15 | 16.31 | 16.14 | 16.31 | 6,167 | +0.05(+0.31%) |
Feb 26, 2007 | 16.25 | 16.34 | 16.16 | 16.26 | 2,067 | +0.08(+0.51%) |
Feb 23, 2007 | 16.17 | 16.30 | 16.12 | 16.18 | 24,112 | +0.37(+2.37%) |
Feb 22, 2007 | 15.55 | 15.80 | 15.55 | 15.80 | 1,881 | +0.08(+0.53%) |
Feb 21, 2007 | 15.54 | 15.82 | 15.54 | 15.72 | 2,581 | +0.03(+0.21%) |
Feb 20, 2007 | 15.38 | 15.80 | 15.36 | 15.69 | 4,408 | +0.12(+0.75%) |
Feb 16, 2007 | 15.48 | 15.57 | 15.48 | 15.57 | 360 | -0.02(-0.11%) |
Feb 15, 2007 | 15.64 | 15.64 | 15.59 | 15.59 | 1,142 | -0.22(-1.37%) |
Feb 14, 2007 | 15.56 | 15.90 | 15.56 | 15.80 | 917 | +0.20(+1.28%) |
Feb 13, 2007 | 15.58 | 15.93 | 15.48 | 15.60 | 2,437 | -0.15(-0.95%) |
Feb 12, 2007 | 15.78 | 15.79 | 15.75 | 15.75 | 1,437 | +0.07(+0.48%) |
Feb 09, 2007 | 15.70 | 15.77 | 15.68 | 15.68 | 1,571 | -0.04(-0.23%) |
Feb 08, 2007 | 15.72 | 15.72 | 15.72 | 15.72 | 120 | +0.03(+0.18%) |
Feb 07, 2007 | 15.89 | 15.89 | 15.69 | 15.69 | 1,550 | -0.15(-0.95%) |
Feb 06, 2007 | 16.11 | 16.11 | 15.84 | 15.84 | 2,403 | -0.38(-2.36%) |
Feb 05, 2007 | 16.27 | 16.27 | 16.22 | 16.22 | 360 | -0.02(-0.15%) |
Feb 02, 2007 | 16.09 | 16.39 | 16.09 | 16.24 | 8,175 | +0.15(+0.93%) |