Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.09 | 16.09 | 15.41 | 15.43 | 71,686 | -0.74(-4.59%) |
Apr 27, 2007 | 16.38 | 16.38 | 15.93 | 16.17 | 56,095 | -0.13(-0.80%) |
Apr 26, 2007 | 16.38 | 16.54 | 15.95 | 16.30 | 84,045 | -0.12(-0.70%) |
Apr 25, 2007 | 16.31 | 16.57 | 16.31 | 16.41 | 13,814 | +0.02(+0.13%) |
Apr 24, 2007 | 16.49 | 16.56 | 16.33 | 16.39 | 25,615 | -0.11(-0.65%) |
Apr 23, 2007 | 16.70 | 16.70 | 16.41 | 16.50 | 21,547 | -0.17(-1.04%) |
Apr 20, 2007 | 16.72 | 16.72 | 16.40 | 16.67 | 61,577 | +0.22(+1.36%) |
Apr 19, 2007 | 16.59 | 16.63 | 16.37 | 16.45 | 44,313 | -0.22(-1.30%) |
Apr 18, 2007 | 16.64 | 16.88 | 16.56 | 16.67 | 37,655 | -0.08(-0.47%) |
Apr 17, 2007 | 16.83 | 16.86 | 16.65 | 16.75 | 26,266 | -0.14(-0.81%) |
Apr 16, 2007 | 16.56 | 16.90 | 16.52 | 16.88 | 102,053 | +0.29(+1.74%) |
Apr 13, 2007 | 16.62 | 16.62 | 16.52 | 16.59 | 53,117 | +0.03(+0.17%) |
Apr 12, 2007 | 16.38 | 16.59 | 16.38 | 16.57 | 100,453 | +0.15(+0.92%) |
Apr 11, 2007 | 16.77 | 16.77 | 16.39 | 16.41 | 31,747 | -0.27(-1.60%) |
Apr 10, 2007 | 16.67 | 16.83 | 16.67 | 16.68 | 22,777 | +0.02(+0.13%) |
Apr 09, 2007 | 17.21 | 17.24 | 16.66 | 16.66 | 163,480 | -0.48(-2.77%) |
Apr 05, 2007 | 16.95 | 17.21 | 16.87 | 17.14 | 26,271 | +0.15(+0.89%) |
Apr 04, 2007 | 17.03 | 17.21 | 16.92 | 16.98 | 50,489 | +0.09(+0.51%) |
Apr 03, 2007 | 17.09 | 17.57 | 16.81 | 16.90 | 176,675 | -0.15(-0.89%) |
Apr 02, 2007 | 17.04 | 17.14 | 17.01 | 17.05 | 26,996 | +0.01(+0.04%) |
Mar 30, 2007 | 16.98 | 17.27 | 16.78 | 17.04 | 61,085 | -0.09(-0.50%) |
Mar 29, 2007 | 17.17 | 17.22 | 16.83 | 17.13 | 24,283 | +0.14(+0.81%) |
Mar 28, 2007 | 16.87 | 17.09 | 16.83 | 16.99 | 139,982 | +0.00(+0.00%) |
Mar 27, 2007 | 17.25 | 17.28 | 16.80 | 16.99 | 50,811 | -0.35(-1.99%) |
Mar 26, 2007 | 17.43 | 17.43 | 17.13 | 17.34 | 13,095 | -0.12(-0.70%) |
Mar 23, 2007 | 17.64 | 17.64 | 17.35 | 17.46 | 23,768 | -0.23(-1.30%) |
Mar 22, 2007 | 17.85 | 17.93 | 17.49 | 17.69 | 33,675 | -0.07(-0.41%) |
Mar 21, 2007 | 17.14 | 17.76 | 16.90 | 17.76 | 42,634 | +0.37(+2.11%) |
Mar 20, 2007 | 16.92 | 17.40 | 16.74 | 17.39 | 30,751 | +0.32(+1.85%) |
Mar 19, 2007 | 16.90 | 17.14 | 16.81 | 17.08 | 40,742 | +0.09(+0.55%) |
Mar 16, 2007 | 17.13 | 17.17 | 16.67 | 16.98 | 141,891 | -0.15(-0.88%) |
Mar 15, 2007 | 16.80 | 17.14 | 16.79 | 17.14 | 62,535 | +0.32(+1.88%) |
Mar 14, 2007 | 16.59 | 16.90 | 16.59 | 16.82 | 72,405 | +0.19(+1.13%) |
Mar 13, 2007 | 17.34 | 17.15 | 16.51 | 16.63 | 87,828 | -0.71(-4.07%) |
Mar 12, 2007 | 17.23 | 17.52 | 16.92 | 17.34 | 34,247 | +0.12(+0.67%) |
Mar 09, 2007 | 16.93 | 17.28 | 16.93 | 17.22 | 47,059 | +0.22(+1.27%) |
Mar 08, 2007 | 17.35 | 17.35 | 16.95 | 17.01 | 42,677 | -0.24(-1.42%) |
Mar 07, 2007 | 17.59 | 17.65 | 16.94 | 17.25 | 45,615 | -0.28(-1.60%) |
Mar 06, 2007 | 17.14 | 17.60 | 17.03 | 17.53 | 32,854 | +0.57(+3.35%) |
Mar 05, 2007 | 16.92 | 17.48 | 16.92 | 16.96 | 100,722 | -0.13(-0.76%) |
Mar 02, 2007 | 17.33 | 17.55 | 17.08 | 17.09 | 107,196 | -0.33(-1.90%) |
Mar 01, 2007 | 17.42 | 17.78 | 17.28 | 17.42 | 122,539 | -0.13(-0.74%) |
Feb 28, 2007 | 17.53 | 17.88 | 17.53 | 17.55 | 94,490 | +0.13(+0.74%) |
Feb 27, 2007 | 17.80 | 17.91 | 17.10 | 17.42 | 162,425 | -0.58(-3.24%) |
Feb 26, 2007 | 18.35 | 18.35 | 17.77 | 18.01 | 32,914 | -0.24(-1.34%) |
Feb 23, 2007 | 18.50 | 18.50 | 18.20 | 18.25 | 36,620 | -0.21(-1.13%) |
Feb 22, 2007 | 18.32 | 18.49 | 18.16 | 18.46 | 62,227 | +0.09(+0.47%) |
Feb 21, 2007 | 18.52 | 18.57 | 18.27 | 18.37 | 40,648 | -0.27(-1.43%) |
Feb 20, 2007 | 18.40 | 18.64 | 18.12 | 18.64 | 68,794 | +0.20(+1.09%) |
Feb 16, 2007 | 18.39 | 18.54 | 18.18 | 18.44 | 61,613 | +0.08(+0.43%) |
Feb 15, 2007 | 18.45 | 18.54 | 18.29 | 18.36 | 70,858 | +0.09(+0.47%) |
Feb 14, 2007 | 18.73 | 18.73 | 18.22 | 18.27 | 36,595 | -0.42(-2.27%) |
Feb 13, 2007 | 18.81 | 18.81 | 18.49 | 18.70 | 34,535 | -0.04(-0.19%) |
Feb 12, 2007 | 18.48 | 18.75 | 18.41 | 18.73 | 48,375 | +0.10(+0.54%) |
Feb 09, 2007 | 18.73 | 18.88 | 18.51 | 18.63 | 33,108 | -0.20(-1.07%) |
Feb 08, 2007 | 18.55 | 18.86 | 18.45 | 18.83 | 22,119 | +0.28(+1.51%) |
Feb 07, 2007 | 18.52 | 18.72 | 18.47 | 18.55 | 105,955 | -0.05(-0.27%) |
Feb 06, 2007 | 19.14 | 19.14 | 18.46 | 18.60 | 60,411 | -0.23(-1.22%) |
Feb 05, 2007 | 19.21 | 19.21 | 18.70 | 18.83 | 24,209 | -0.29(-1.51%) |
Feb 02, 2007 | 19.26 | 19.29 | 18.93 | 19.12 | 105,550 | -0.05(-0.26%) |