Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.60 | 16.99 | 16.60 | 16.99 | 1,896 | +0.16(+0.95%) |
Apr 27, 2007 | 16.52 | 16.83 | 16.29 | 16.83 | 6,292 | +0.01(+0.05%) |
Apr 26, 2007 | 16.79 | 16.82 | 16.55 | 16.82 | 3,836 | -0.01(-0.05%) |
Apr 25, 2007 | 16.72 | 16.84 | 16.65 | 16.83 | 3,273 | +0.01(+0.05%) |
Apr 24, 2007 | 16.97 | 16.97 | 16.82 | 16.82 | 2,079 | -0.11(-0.63%) |
Apr 23, 2007 | 16.94 | 16.94 | 16.93 | 16.93 | 1,847 | -0.05(-0.32%) |
Apr 20, 2007 | 17.02 | 17.02 | 16.98 | 16.98 | 659 | +0.16(+0.95%) |
Apr 19, 2007 | 16.82 | 16.82 | 16.82 | 16.82 | 261 | +0.09(+0.55%) |
Apr 18, 2007 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 16.70 | 16.81 | 16.58 | 16.73 | 4,769 | +0.29(+1.77%) |
Apr 16, 2007 | 16.49 | 16.49 | 16.36 | 16.44 | 3,465 | -0.19(-1.15%) |
Apr 13, 2007 | 16.62 | 16.63 | 16.62 | 16.63 | 261 | +0.16(+0.97%) |
Apr 12, 2007 | 16.41 | 16.47 | 16.31 | 16.47 | 2,002 | -0.11(-0.64%) |
Apr 11, 2007 | 16.57 | 16.58 | 16.30 | 16.58 | 4,383 | -0.08(-0.51%) |
Apr 10, 2007 | 16.92 | 16.92 | 16.66 | 16.66 | 915 | -0.35(-2.07%) |
Apr 09, 2007 | 17.12 | 17.12 | 16.70 | 17.01 | 4,608 | -0.19(-1.11%) |
Apr 05, 2007 | 17.13 | 17.20 | 17.13 | 17.20 | 1,429 | +0.07(+0.40%) |
Apr 04, 2007 | 17.14 | 17.14 | 17.14 | 17.14 | 384 | -0.07(-0.40%) |
Apr 03, 2007 | 17.24 | 17.30 | 17.20 | 17.20 | 7,282 | -0.05(-0.31%) |
Apr 02, 2007 | 17.30 | 17.30 | 17.14 | 17.26 | 1,569 | +0.05(+0.31%) |
Mar 30, 2007 | 17.20 | 17.20 | 17.20 | 17.20 | 261 | +0.15(+0.90%) |
Mar 29, 2007 | 17.15 | 17.15 | 17.05 | 17.05 | 510 | -0.15(-0.89%) |
Mar 28, 2007 | 17.05 | 17.20 | 17.05 | 17.20 | 784 | +0.11(+0.63%) |
Mar 27, 2007 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 16.96 | 17.20 | 16.96 | 17.10 | 1,046 | -0.03(-0.20%) |
Mar 22, 2007 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 17.13 | 17.13 | 17.13 | 17.13 | 653 | +0.15(+0.88%) |
Mar 20, 2007 | 17.29 | 17.29 | 16.98 | 16.98 | 915 | -0.32(-1.88%) |
Mar 19, 2007 | 17.24 | 17.43 | 17.24 | 17.31 | 1,573 | +0.33(+1.96%) |
Mar 16, 2007 | 16.94 | 16.98 | 16.94 | 16.98 | 1,137 | +0.15(+0.91%) |
Mar 15, 2007 | 16.71 | 16.82 | 16.71 | 16.82 | 5,623 | +0.19(+1.15%) |
Mar 14, 2007 | 16.63 | 16.76 | 16.46 | 16.63 | 9,546 | +0.11(+0.69%) |
Mar 13, 2007 | 17.30 | 17.22 | 16.52 | 16.52 | 6,408 | -0.78(-4.53%) |
Mar 12, 2007 | 17.40 | 17.40 | 17.30 | 17.30 | 2,603 | +0.07(+0.38%) |
Mar 09, 2007 | 17.39 | 17.39 | 17.24 | 17.24 | 523 | -0.04(-0.22%) |
Mar 08, 2007 | 17.14 | 17.27 | 17.14 | 17.27 | 653 | -0.00(-0.01%) |
Mar 07, 2007 | 17.01 | 17.28 | 17.01 | 17.28 | 2,746 | +0.35(+2.09%) |
Mar 06, 2007 | 17.01 | 17.20 | 16.91 | 16.92 | 903 | +0.18(+1.10%) |
Mar 05, 2007 | 17.05 | 17.05 | 16.74 | 16.74 | 1,331 | -0.31(-1.79%) |
Mar 02, 2007 | 17.11 | 17.11 | 17.04 | 17.04 | 392 | -0.16(-0.93%) |
Mar 01, 2007 | 17.20 | 17.20 | 17.20 | 17.20 | 2,059 | +0.00(+0.00%) |
Feb 28, 2007 | 16.85 | 17.20 | 16.66 | 17.20 | 2,598 | +0.36(+2.13%) |
Feb 27, 2007 | 16.85 | 16.85 | 16.85 | 16.85 | 490 | -0.24(-1.43%) |
Feb 26, 2007 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 17.08 | 17.09 | 17.01 | 17.09 | 500 | +0.09(+0.54%) |
Feb 22, 2007 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 16.74 | 17.00 | 16.74 | 17.00 | 2,317 | +0.15(+0.91%) |
Feb 20, 2007 | 17.13 | 17.15 | 16.85 | 16.85 | 2,845 | -0.09(-0.54%) |
Feb 16, 2007 | 16.99 | 16.99 | 16.93 | 16.94 | 653 | -0.11(-0.63%) |
Feb 15, 2007 | 17.04 | 17.20 | 17.04 | 17.04 | 686 | -0.05(-0.27%) |
Feb 14, 2007 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 16.99 | 17.09 | 16.99 | 17.09 | 523 | +0.15(+0.90%) |
Feb 12, 2007 | 17.09 | 17.09 | 16.94 | 16.94 | 566 | +0.02(+0.09%) |
Feb 09, 2007 | 17.10 | 17.10 | 16.92 | 16.92 | 392 | -0.09(-0.54%) |
Feb 08, 2007 | 17.01 | 17.01 | 17.01 | 17.01 | 1,438 | +0.11(+0.68%) |
Feb 07, 2007 | 16.84 | 16.90 | 16.84 | 16.90 | 261 | +0.00(+0.00%) |
Feb 06, 2007 | 16.98 | 16.98 | 16.82 | 16.90 | 2,231 | -0.18(-1.03%) |
Feb 05, 2007 | 17.07 | 17.10 | 16.83 | 17.07 | 2,563 | -0.11(-0.62%) |
Feb 02, 2007 | 16.87 | 17.20 | 16.87 | 17.18 | 3,413 | +0.36(+2.14%) |