Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.16 | 17.33 | 16.60 | 16.79 | 561,300 | -0.39(-2.27%) |
Apr 27, 2007 | 17.31 | 17.41 | 16.84 | 17.18 | 605,700 | -0.15(-0.87%) |
Apr 26, 2007 | 17.65 | 17.66 | 17.19 | 17.33 | 356,100 | -0.37(-2.09%) |
Apr 25, 2007 | 17.57 | 17.90 | 17.35 | 17.70 | 384,500 | +0.17(+0.97%) |
Apr 24, 2007 | 17.32 | 17.77 | 17.19 | 17.53 | 654,400 | +0.18(+1.04%) |
Apr 23, 2007 | 16.64 | 17.37 | 16.64 | 17.35 | 392,300 | +0.65(+3.89%) |
Apr 20, 2007 | 16.70 | 16.74 | 16.50 | 16.70 | 164,700 | +0.30(+1.83%) |
Apr 19, 2007 | 16.45 | 16.68 | 16.30 | 16.40 | 264,300 | -0.28(-1.68%) |
Apr 18, 2007 | 16.87 | 17.04 | 16.66 | 16.68 | 150,600 | -0.32(-1.88%) |
Apr 17, 2007 | 16.94 | 17.03 | 16.80 | 17.00 | 265,100 | +0.04(+0.24%) |
Apr 16, 2007 | 16.73 | 16.97 | 16.61 | 16.96 | 214,600 | +0.35(+2.11%) |
Apr 13, 2007 | 16.46 | 16.89 | 16.23 | 16.61 | 571,400 | +0.12(+0.73%) |
Apr 12, 2007 | 16.45 | 16.67 | 16.35 | 16.49 | 403,700 | +0.27(+1.66%) |
Apr 11, 2007 | 16.64 | 16.64 | 16.11 | 16.22 | 297,000 | -0.39(-2.35%) |
Apr 10, 2007 | 16.23 | 16.65 | 16.23 | 16.61 | 445,100 | +0.28(+1.71%) |
Apr 09, 2007 | 16.20 | 16.55 | 16.12 | 16.33 | 432,300 | +0.15(+0.93%) |
Apr 05, 2007 | 16.19 | 16.25 | 15.97 | 16.18 | 176,200 | -0.02(-0.12%) |
Apr 04, 2007 | 16.35 | 16.41 | 15.89 | 16.20 | 388,600 | -0.10(-0.61%) |
Apr 03, 2007 | 16.59 | 16.84 | 16.15 | 16.30 | 716,900 | -0.30(-1.81%) |
Apr 02, 2007 | 16.65 | 16.78 | 16.46 | 16.60 | 284,300 | +0.02(+0.12%) |
Mar 30, 2007 | 16.57 | 17.09 | 16.11 | 16.58 | 507,300 | +0.12(+0.73%) |
Mar 29, 2007 | 16.26 | 16.66 | 16.20 | 16.46 | 292,800 | +0.27(+1.67%) |
Mar 28, 2007 | 16.12 | 16.50 | 16.06 | 16.19 | 523,800 | +0.01(+0.06%) |
Mar 27, 2007 | 16.21 | 16.34 | 15.95 | 16.18 | 163,896 | -0.11(-0.68%) |
Mar 26, 2007 | 16.20 | 16.36 | 16.05 | 16.29 | 230,300 | +0.16(+0.99%) |
Mar 23, 2007 | 16.24 | 16.63 | 16.01 | 16.13 | 207,100 | +0.04(+0.25%) |
Mar 22, 2007 | 16.11 | 16.80 | 16.09 | 16.09 | 334,000 | +0.08(+0.50%) |
Mar 21, 2007 | 15.77 | 16.19 | 15.77 | 16.01 | 319,300 | +0.24(+1.52%) |
Mar 20, 2007 | 15.93 | 16.00 | 15.45 | 15.77 | 414,000 | -0.23(-1.44%) |
Mar 19, 2007 | 15.74 | 16.17 | 15.38 | 16.00 | 437,200 | +0.25(+1.59%) |
Mar 16, 2007 | 16.08 | 16.08 | 15.61 | 15.75 | 813,900 | -0.32(-1.99%) |
Mar 15, 2007 | 15.70 | 16.34 | 15.70 | 16.07 | 590,000 | +0.42(+2.68%) |
Mar 14, 2007 | 15.65 | 15.97 | 15.07 | 15.65 | 635,400 | -0.18(-1.14%) |
Mar 13, 2007 | 16.68 | 16.98 | 15.71 | 15.83 | 798,600 | -0.85(-5.10%) |
Mar 12, 2007 | 16.52 | 17.03 | 16.21 | 16.68 | 415,900 | +0.09(+0.54%) |
Mar 09, 2007 | 16.50 | 16.66 | 16.34 | 16.59 | 563,500 | +0.20(+1.22%) |
Mar 08, 2007 | 16.73 | 16.88 | 16.30 | 16.39 | 532,500 | -0.27(-1.62%) |
Mar 07, 2007 | 16.63 | 16.95 | 16.52 | 16.66 | 325,700 | -0.01(-0.06%) |
Mar 06, 2007 | 16.50 | 16.84 | 16.27 | 16.67 | 654,000 | +0.17(+1.03%) |
Mar 05, 2007 | 16.72 | 17.11 | 16.42 | 16.50 | 597,600 | -0.54(-3.17%) |
Mar 02, 2007 | 17.09 | 17.57 | 16.60 | 17.04 | 412,700 | -0.20(-1.16%) |
Mar 01, 2007 | 17.02 | 17.73 | 16.71 | 17.24 | 480,996 | -0.14(-0.81%) |
Feb 28, 2007 | 17.94 | 17.94 | 17.38 | 17.38 | 626,600 | -0.62(-3.44%) |
Feb 27, 2007 | 17.98 | 18.35 | 17.70 | 18.00 | 705,400 | -0.27(-1.48%) |
Feb 26, 2007 | 17.43 | 18.35 | 17.42 | 18.27 | 741,474 | +0.90(+5.18%) |
Feb 23, 2007 | 17.10 | 17.45 | 16.99 | 17.37 | 416,600 | +0.16(+0.93%) |
Feb 22, 2007 | 17.17 | 17.30 | 17.00 | 17.21 | 418,000 | +0.00(+0.00%) |
Feb 21, 2007 | 16.80 | 17.21 | 16.55 | 17.21 | 744,200 | +0.27(+1.59%) |
Feb 20, 2007 | 17.60 | 17.61 | 16.88 | 16.94 | 1,176,800 | -0.98(-5.47%) |
Feb 16, 2007 | 17.59 | 18.00 | 17.45 | 17.92 | 296,000 | +0.33(+1.88%) |
Feb 15, 2007 | 17.80 | 18.06 | 17.40 | 17.59 | 699,300 | -0.51(-2.82%) |
Feb 14, 2007 | 18.05 | 18.15 | 17.77 | 18.10 | 510,676 | +0.00(+0.00%) |
Feb 13, 2007 | 17.84 | 18.21 | 17.65 | 18.10 | 351,723 | +0.26(+1.46%) |
Feb 12, 2007 | 17.95 | 18.00 | 17.69 | 17.84 | 421,098 | -0.04(-0.22%) |
Feb 09, 2007 | 17.90 | 18.06 | 17.48 | 17.88 | 554,200 | +0.03(+0.17%) |
Feb 08, 2007 | 17.10 | 18.33 | 16.92 | 17.85 | 835,200 | +0.75(+4.39%) |
Feb 07, 2007 | 16.96 | 17.18 | 16.72 | 17.10 | 613,300 | +0.13(+0.77%) |
Feb 06, 2007 | 17.01 | 17.22 | 16.50 | 16.97 | 905,400 | -0.03(-0.18%) |
Feb 05, 2007 | 16.46 | 17.15 | 16.31 | 17.00 | 460,400 | +0.60(+3.66%) |
Feb 02, 2007 | 16.60 | 16.74 | 15.86 | 16.40 | 841,000 | -0.35(-2.09%) |