Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.51 | 16.56 | 16.34 | 16.41 | 96,863 | -0.10(-0.59%) |
Apr 27, 2007 | 16.53 | 16.67 | 16.51 | 16.51 | 143,746 | -0.06(-0.35%) |
Apr 26, 2007 | 16.51 | 16.62 | 16.50 | 16.57 | 40,686 | +0.01(+0.09%) |
Apr 25, 2007 | 16.50 | 16.66 | 16.45 | 16.55 | 434,338 | +0.12(+0.74%) |
Apr 24, 2007 | 16.51 | 16.59 | 16.35 | 16.43 | 485,145 | -0.14(-0.82%) |
Apr 23, 2007 | 16.41 | 16.57 | 16.38 | 16.57 | 47,089 | +0.07(+0.41%) |
Apr 20, 2007 | 16.70 | 16.70 | 16.31 | 16.50 | 85,917 | -0.06(-0.35%) |
Apr 19, 2007 | 16.40 | 16.56 | 16.34 | 16.56 | 39,241 | +0.06(+0.35%) |
Apr 18, 2007 | 16.51 | 16.60 | 16.46 | 16.50 | 36,349 | -0.06(-0.35%) |
Apr 17, 2007 | 16.59 | 16.62 | 16.38 | 16.56 | 35,317 | -0.05(-0.29%) |
Apr 16, 2007 | 16.66 | 16.66 | 16.53 | 16.61 | 76,417 | +0.04(+0.26%) |
Apr 13, 2007 | 16.56 | 16.62 | 16.45 | 16.56 | 50,187 | +0.00(+0.00%) |
Apr 12, 2007 | 16.61 | 16.65 | 16.46 | 16.56 | 69,188 | +0.00(+0.03%) |
Apr 11, 2007 | 16.63 | 16.68 | 16.51 | 16.56 | 73,319 | -0.07(-0.44%) |
Apr 10, 2007 | 16.44 | 16.64 | 16.41 | 16.63 | 26,849 | +0.14(+0.85%) |
Apr 09, 2007 | 16.65 | 16.65 | 16.32 | 16.49 | 59,687 | -0.03(-0.21%) |
Apr 05, 2007 | 16.16 | 16.68 | 16.16 | 16.53 | 48,741 | +0.36(+2.25%) |
Apr 04, 2007 | 16.66 | 16.74 | 16.00 | 16.16 | 106,777 | -0.52(-3.11%) |
Apr 03, 2007 | 16.34 | 16.82 | 16.34 | 16.68 | 93,352 | +0.36(+2.23%) |
Apr 02, 2007 | 16.51 | 16.63 | 16.30 | 16.32 | 42,545 | -0.21(-1.29%) |
Mar 30, 2007 | 15.93 | 16.53 | 15.93 | 16.53 | 125,984 | +0.70(+4.40%) |
Mar 29, 2007 | 15.97 | 16.08 | 15.64 | 15.83 | 58,655 | -0.04(-0.27%) |
Mar 28, 2007 | 16.25 | 16.25 | 15.88 | 15.88 | 98,929 | -0.53(-3.25%) |
Mar 27, 2007 | 16.58 | 16.58 | 16.27 | 16.41 | 60,514 | -0.24(-1.45%) |
Mar 26, 2007 | 16.81 | 16.81 | 16.59 | 16.65 | 36,762 | -0.11(-0.64%) |
Mar 23, 2007 | 16.71 | 16.79 | 16.58 | 16.76 | 52,252 | +0.07(+0.41%) |
Mar 22, 2007 | 16.70 | 16.72 | 16.55 | 16.69 | 72,699 | -0.01(-0.09%) |
Mar 21, 2007 | 16.51 | 16.74 | 16.47 | 16.70 | 27,262 | +0.20(+1.23%) |
Mar 20, 2007 | 16.37 | 16.51 | 16.27 | 16.50 | 30,153 | +0.07(+0.44%) |
Mar 19, 2007 | 16.39 | 16.43 | 16.32 | 16.43 | 67,742 | +0.13(+0.80%) |
Mar 16, 2007 | 16.40 | 16.40 | 16.14 | 16.30 | 94,591 | -0.10(-0.62%) |
Mar 15, 2007 | 16.00 | 16.40 | 16.00 | 16.40 | 60,101 | +0.32(+2.02%) |
Mar 14, 2007 | 16.07 | 16.08 | 15.74 | 16.07 | 70,634 | -0.10(-0.60%) |
Mar 13, 2007 | 16.54 | 16.54 | 16.04 | 16.17 | 61,959 | -0.37(-2.22%) |
Mar 12, 2007 | 16.47 | 16.56 | 16.47 | 16.54 | 38,621 | +0.03(+0.18%) |
Mar 09, 2007 | 16.14 | 16.51 | 16.04 | 16.51 | 56,176 | +0.47(+2.93%) |
Mar 08, 2007 | 16.12 | 16.22 | 16.04 | 16.04 | 46,056 | -0.03(-0.18%) |
Mar 07, 2007 | 16.44 | 16.44 | 15.99 | 16.07 | 61,546 | -0.39(-2.35%) |
Mar 06, 2007 | 15.88 | 16.58 | 15.81 | 16.46 | 56,796 | +0.70(+4.46%) |
Mar 05, 2007 | 16.06 | 16.36 | 15.76 | 15.76 | 101,201 | -0.30(-1.87%) |
Mar 02, 2007 | 16.56 | 16.56 | 16.05 | 16.06 | 73,938 | -0.46(-2.78%) |
Mar 01, 2007 | 16.17 | 16.60 | 15.94 | 16.52 | 83,852 | +0.13(+0.80%) |
Feb 28, 2007 | 16.13 | 16.58 | 15.98 | 16.38 | 64,025 | +0.18(+1.11%) |
Feb 27, 2007 | 16.32 | 16.33 | 15.98 | 16.21 | 116,691 | -0.19(-1.15%) |
Feb 26, 2007 | 16.76 | 16.84 | 16.28 | 16.39 | 46,263 | -0.37(-2.20%) |
Feb 23, 2007 | 16.94 | 16.95 | 16.76 | 16.76 | 56,589 | -0.20(-1.17%) |
Feb 22, 2007 | 16.60 | 16.96 | 16.60 | 16.96 | 71,460 | +0.31(+1.86%) |
Feb 21, 2007 | 16.82 | 16.82 | 16.58 | 16.65 | 24,577 | -0.37(-2.16%) |
Feb 20, 2007 | 16.63 | 17.17 | 16.56 | 17.02 | 66,297 | +0.38(+2.30%) |
Feb 16, 2007 | 16.95 | 16.95 | 16.56 | 16.64 | 53,491 | -0.29(-1.72%) |
Feb 15, 2007 | 16.74 | 16.99 | 16.74 | 16.93 | 55,763 | +0.20(+1.19%) |
Feb 14, 2007 | 16.97 | 17.13 | 16.66 | 16.73 | 48,328 | -0.19(-1.12%) |
Feb 13, 2007 | 16.66 | 16.92 | 16.66 | 16.92 | 11,152 | +0.22(+1.30%) |
Feb 12, 2007 | 16.98 | 16.98 | 16.66 | 16.70 | 31,186 | -0.30(-1.77%) |
Feb 09, 2007 | 16.95 | 17.08 | 16.82 | 17.00 | 76,417 | +0.03(+0.17%) |
Feb 08, 2007 | 17.09 | 17.11 | 16.92 | 16.97 | 50,600 | -0.14(-0.82%) |
Feb 07, 2007 | 16.89 | 17.13 | 16.79 | 17.11 | 37,588 | +0.19(+1.14%) |
Feb 06, 2007 | 16.54 | 16.92 | 16.54 | 16.92 | 62,785 | +0.40(+2.40%) |
Feb 05, 2007 | 16.85 | 16.87 | 16.46 | 16.52 | 74,558 | -0.32(-1.93%) |
Feb 02, 2007 | 16.95 | 16.99 | 16.84 | 16.84 | 13,011 | -0.11(-0.63%) |