Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.95 | 17.00 | 16.95 | 17.00 | 300 | +0.15(+0.89%) |
Apr 27, 2007 | 17.05 | 17.05 | 16.50 | 16.85 | 2,000 | -0.10(-0.59%) |
Apr 26, 2007 | 16.95 | 16.95 | 16.95 | 16.95 | 900 | +0.10(+0.59%) |
Apr 25, 2007 | 16.50 | 16.85 | 16.40 | 16.85 | 10,600 | +0.35(+2.12%) |
Apr 24, 2007 | 16.80 | 16.80 | 16.40 | 16.50 | 4,500 | -0.49(-2.88%) |
Apr 23, 2007 | 16.99 | 16.99 | 16.90 | 16.99 | 1,600 | +0.04(+0.24%) |
Apr 20, 2007 | 16.90 | 16.95 | 16.87 | 16.95 | 18,200 | +0.10(+0.59%) |
Apr 19, 2007 | 16.89 | 16.89 | 16.75 | 16.85 | 1,300 | -0.05(-0.30%) |
Apr 18, 2007 | 16.75 | 16.90 | 16.67 | 16.90 | 18,500 | +0.15(+0.90%) |
Apr 17, 2007 | 16.48 | 17.10 | 16.00 | 16.75 | 137,100 | +0.32(+1.95%) |
Apr 16, 2007 | 16.71 | 16.71 | 16.22 | 16.43 | 16,400 | -0.28(-1.68%) |
Apr 13, 2007 | 16.69 | 16.71 | 16.40 | 16.71 | 4,400 | +0.03(+0.18%) |
Apr 12, 2007 | 16.59 | 16.68 | 16.54 | 16.68 | 2,000 | +0.07(+0.42%) |
Apr 11, 2007 | 16.59 | 16.79 | 16.54 | 16.61 | 6,400 | +0.03(+0.18%) |
Apr 10, 2007 | 16.60 | 16.65 | 16.47 | 16.58 | 2,100 | +0.00(+0.00%) |
Apr 09, 2007 | 16.59 | 16.65 | 16.53 | 16.58 | 3,100 | -0.03(-0.18%) |
Apr 05, 2007 | 17.00 | 17.00 | 16.55 | 16.61 | 6,400 | -0.29(-1.72%) |
Apr 04, 2007 | 16.84 | 16.90 | 16.83 | 16.90 | 5,400 | +0.07(+0.42%) |
Apr 03, 2007 | 16.71 | 16.99 | 16.51 | 16.83 | 7,600 | +0.03(+0.18%) |
Apr 02, 2007 | 16.71 | 16.84 | 16.65 | 16.80 | 7,800 | +0.12(+0.72%) |
Mar 30, 2007 | 16.54 | 16.84 | 16.36 | 16.68 | 18,300 | +0.28(+1.71%) |
Mar 29, 2007 | 16.36 | 16.47 | 16.36 | 16.40 | 600 | +0.13(+0.80%) |
Mar 28, 2007 | 16.30 | 16.50 | 16.27 | 16.27 | 1,300 | +0.07(+0.43%) |
Mar 27, 2007 | 16.15 | 16.30 | 16.14 | 16.20 | 12,200 | -0.02(-0.12%) |
Mar 26, 2007 | 16.16 | 16.37 | 16.16 | 16.22 | 3,800 | +0.12(+0.75%) |
Mar 23, 2007 | 16.20 | 16.22 | 15.85 | 16.10 | 6,000 | +0.00(+0.00%) |
Mar 22, 2007 | 16.21 | 16.53 | 16.08 | 16.10 | 58,700 | -0.10(-0.62%) |
Mar 21, 2007 | 16.20 | 16.38 | 16.10 | 16.20 | 40,000 | +0.10(+0.62%) |
Mar 20, 2007 | 16.01 | 16.13 | 16.00 | 16.10 | 1,900 | -0.02(-0.12%) |
Mar 19, 2007 | 16.10 | 16.19 | 16.10 | 16.12 | 10,300 | -0.06(-0.37%) |
Mar 16, 2007 | 16.10 | 16.19 | 16.07 | 16.18 | 700 | +0.08(+0.50%) |
Mar 15, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 700 | +0.00(+0.00%) |
Mar 14, 2007 | 16.10 | 16.19 | 16.10 | 16.10 | 2,500 | +0.00(+0.00%) |
Mar 13, 2007 | 16.10 | 16.20 | 16.10 | 16.10 | 1,100 | +0.00(+0.00%) |
Mar 12, 2007 | 16.10 | 16.20 | 16.10 | 16.10 | 5,400 | -0.10(-0.62%) |
Mar 09, 2007 | 16.34 | 16.36 | 16.20 | 16.20 | 3,600 | -0.15(-0.92%) |
Mar 08, 2007 | 16.46 | 16.60 | 16.35 | 16.35 | 2,800 | +0.00(+0.00%) |
Mar 07, 2007 | 16.48 | 16.50 | 16.35 | 16.35 | 10,600 | -0.11(-0.67%) |
Mar 06, 2007 | 16.36 | 16.49 | 16.36 | 16.46 | 600 | +0.11(+0.67%) |
Mar 05, 2007 | 16.44 | 16.69 | 16.35 | 16.35 | 3,800 | -0.10(-0.61%) |
Mar 02, 2007 | 16.43 | 16.45 | 16.40 | 16.45 | 1,100 | +0.03(+0.18%) |
Mar 01, 2007 | 16.31 | 16.63 | 16.30 | 16.42 | 8,100 | -0.08(-0.49%) |
Feb 28, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 16.61 | 16.61 | 16.50 | 16.50 | 1,800 | -0.20(-1.20%) |
Feb 26, 2007 | 16.24 | 16.81 | 16.24 | 16.70 | 6,400 | +0.55(+3.41%) |
Feb 23, 2007 | 16.29 | 16.29 | 16.15 | 16.15 | 1,200 | -0.09(-0.55%) |
Feb 22, 2007 | 16.09 | 16.35 | 16.09 | 16.24 | 3,700 | +0.19(+1.18%) |
Feb 21, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.95 | 16.05 | 15.90 | 16.05 | 2,600 | +0.10(+0.63%) |
Feb 15, 2007 | 16.19 | 16.20 | 15.95 | 15.95 | 2,700 | -0.37(-2.27%) |
Feb 14, 2007 | 16.32 | 16.32 | 16.31 | 16.32 | 700 | -0.17(-1.03%) |
Feb 13, 2007 | 16.45 | 16.49 | 16.26 | 16.49 | 1,600 | +0.08(+0.49%) |
Feb 12, 2007 | 16.49 | 16.49 | 16.41 | 16.41 | 700 | -0.08(-0.49%) |
Feb 09, 2007 | 16.49 | 16.49 | 16.49 | 16.49 | 300 | +0.10(+0.61%) |
Feb 08, 2007 | 16.40 | 16.40 | 16.39 | 16.39 | 300 | +0.09(+0.55%) |
Feb 07, 2007 | 16.31 | 16.31 | 16.30 | 16.30 | 300 | -0.05(-0.31%) |
Feb 06, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |