Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.68 | 16.86 | 16.64 | 16.69 | 8,889 | +0.15(+0.93%) |
Apr 27, 2007 | 16.07 | 16.53 | 16.07 | 16.53 | 10,951 | +0.56(+3.52%) |
Apr 26, 2007 | 16.71 | 16.71 | 15.67 | 15.97 | 42,184 | -0.89(-5.30%) |
Apr 25, 2007 | 17.63 | 17.63 | 16.80 | 16.86 | 14,666 | -0.88(-4.97%) |
Apr 24, 2007 | 17.99 | 17.99 | 17.72 | 17.75 | 3,399 | +0.25(+1.42%) |
Apr 23, 2007 | 17.60 | 17.60 | 17.42 | 17.50 | 6,931 | -0.17(-0.97%) |
Apr 20, 2007 | 17.74 | 17.75 | 17.66 | 17.67 | 4,733 | +0.04(+0.23%) |
Apr 19, 2007 | 17.74 | 17.75 | 17.63 | 17.63 | 3,550 | -0.04(-0.23%) |
Apr 18, 2007 | 17.69 | 17.75 | 17.50 | 17.67 | 8,199 | +0.07(+0.37%) |
Apr 17, 2007 | 17.63 | 17.77 | 17.56 | 17.60 | 11,959 | -0.06(-0.33%) |
Apr 16, 2007 | 17.79 | 17.79 | 17.60 | 17.66 | 1,528 | -0.18(-1.03%) |
Apr 13, 2007 | 17.85 | 17.89 | 17.85 | 17.85 | 916 | +0.15(+0.84%) |
Apr 12, 2007 | 17.67 | 17.74 | 17.67 | 17.70 | 1,521 | -0.06(-0.33%) |
Apr 11, 2007 | 17.62 | 17.76 | 17.59 | 17.76 | 3,403 | +0.11(+0.64%) |
Apr 10, 2007 | 17.72 | 17.84 | 17.64 | 17.64 | 1,989 | +0.09(+0.54%) |
Apr 09, 2007 | 17.63 | 17.84 | 17.55 | 17.55 | 3,724 | -0.04(-0.24%) |
Apr 05, 2007 | 17.72 | 17.72 | 17.54 | 17.59 | 6,086 | +0.05(+0.30%) |
Apr 04, 2007 | 17.57 | 17.74 | 17.36 | 17.54 | 15,156 | -0.03(-0.17%) |
Apr 03, 2007 | 17.72 | 17.72 | 17.15 | 17.57 | 25,169 | +0.01(+0.07%) |
Apr 02, 2007 | 17.24 | 17.69 | 17.24 | 17.56 | 15,778 | +0.08(+0.44%) |
Mar 30, 2007 | 17.73 | 17.73 | 17.43 | 17.48 | 5,604 | +0.03(+0.17%) |
Mar 29, 2007 | 17.64 | 17.64 | 17.45 | 17.45 | 1,734 | -0.21(-1.17%) |
Mar 28, 2007 | 17.59 | 17.70 | 17.59 | 17.66 | 1,797 | +0.01(+0.07%) |
Mar 27, 2007 | 17.21 | 17.84 | 17.15 | 17.64 | 22,644 | +0.49(+2.86%) |
Mar 26, 2007 | 17.76 | 17.76 | 17.15 | 17.15 | 9,502 | -0.17(-0.99%) |
Mar 23, 2007 | 17.38 | 17.42 | 17.23 | 17.32 | 4,960 | +0.05(+0.31%) |
Mar 22, 2007 | 17.36 | 17.36 | 17.16 | 17.27 | 3,633 | -0.06(-0.34%) |
Mar 21, 2007 | 17.38 | 17.38 | 17.29 | 17.33 | 1,521 | +0.07(+0.41%) |
Mar 20, 2007 | 17.18 | 17.37 | 17.18 | 17.26 | 4,941 | +0.08(+0.48%) |
Mar 19, 2007 | 17.15 | 17.21 | 17.15 | 17.18 | 3,962 | +0.02(+0.14%) |
Mar 16, 2007 | 17.27 | 17.27 | 17.15 | 17.15 | 4,295 | -0.11(-0.65%) |
Mar 15, 2007 | 17.59 | 17.59 | 17.15 | 17.27 | 20,103 | -0.33(-1.88%) |
Mar 14, 2007 | 17.63 | 17.67 | 17.60 | 17.60 | 1,989 | -0.18(-1.03%) |
Mar 13, 2007 | 17.83 | 17.89 | 17.63 | 17.78 | 5,494 | -0.05(-0.30%) |
Mar 12, 2007 | 17.54 | 17.83 | 17.43 | 17.83 | 6,650 | +0.17(+0.94%) |
Mar 09, 2007 | 17.75 | 17.76 | 17.15 | 17.67 | 19,372 | +0.09(+0.51%) |
Mar 08, 2007 | 17.25 | 17.69 | 17.15 | 17.58 | 10,659 | -0.02(-0.10%) |
Mar 07, 2007 | 17.21 | 17.64 | 17.21 | 17.60 | 12,608 | +0.36(+2.09%) |
Mar 06, 2007 | 17.08 | 17.24 | 17.08 | 17.24 | 4,164 | +0.09(+0.52%) |
Mar 05, 2007 | 17.15 | 17.15 | 17.04 | 17.15 | 4,272 | -0.11(-0.62%) |
Mar 02, 2007 | 16.98 | 17.25 | 16.98 | 17.25 | 3,805 | +0.02(+0.14%) |
Mar 01, 2007 | 17.15 | 17.23 | 17.13 | 17.23 | 3,168 | -0.03(-0.17%) |
Feb 28, 2007 | 17.15 | 17.26 | 17.08 | 17.26 | 10,874 | +0.11(+0.62%) |
Feb 27, 2007 | 17.04 | 17.15 | 17.01 | 17.15 | 3,115 | +0.03(+0.17%) |
Feb 26, 2007 | 17.14 | 17.24 | 17.12 | 17.12 | 3,455 | -0.12(-0.69%) |
Feb 23, 2007 | 17.30 | 17.35 | 17.24 | 17.24 | 2,874 | +0.01(+0.03%) |
Feb 22, 2007 | 17.38 | 17.38 | 17.11 | 17.24 | 85,038 | -0.06(-0.34%) |
Feb 21, 2007 | 17.24 | 17.30 | 17.15 | 17.30 | 10,463 | +0.05(+0.31%) |
Feb 20, 2007 | 17.18 | 17.24 | 17.01 | 17.24 | 15,450 | +0.08(+0.45%) |
Feb 16, 2007 | 17.15 | 17.17 | 17.11 | 17.17 | 2,057 | +0.01(+0.07%) |
Feb 15, 2007 | 17.04 | 17.15 | 17.04 | 17.15 | 4,395 | +0.02(+0.10%) |
Feb 14, 2007 | 17.24 | 17.24 | 17.11 | 17.14 | 1,699 | -0.06(-0.34%) |
Feb 13, 2007 | 17.24 | 17.24 | 17.19 | 17.19 | 1,650 | +0.05(+0.31%) |
Feb 12, 2007 | 17.01 | 17.15 | 17.01 | 17.14 | 4,055 | -0.01(-0.07%) |
Feb 09, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 265 | +0.12(+0.69%) |
Feb 08, 2007 | 17.09 | 17.09 | 17.04 | 17.04 | 1,098 | -0.02(-0.10%) |
Feb 07, 2007 | 17.09 | 17.15 | 17.02 | 17.05 | 4,057 | -0.20(-1.13%) |
Feb 06, 2007 | 17.18 | 17.33 | 17.15 | 17.25 | 7,237 | +0.01(+0.03%) |
Feb 05, 2007 | 16.80 | 17.29 | 16.80 | 17.24 | 16,517 | +0.44(+2.64%) |
Feb 02, 2007 | 16.82 | 16.88 | 16.71 | 16.80 | 6,278 | -0.12(-0.73%) |