Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.07 | 17.16 | 16.93 | 16.94 | 2,599,094 | -0.15(-0.87%) |
Apr 27, 2007 | 17.16 | 17.25 | 17.06 | 17.09 | 2,902,961 | -0.11(-0.63%) |
Apr 26, 2007 | 17.30 | 17.39 | 17.18 | 17.19 | 2,966,640 | -0.13(-0.76%) |
Apr 25, 2007 | 17.45 | 17.46 | 17.23 | 17.32 | 3,857,219 | -0.12(-0.70%) |
Apr 24, 2007 | 17.42 | 17.69 | 17.21 | 17.45 | 5,789,798 | +0.30(+1.74%) |
Apr 23, 2007 | 17.23 | 17.26 | 17.06 | 17.15 | 2,710,378 | +0.06(+0.35%) |
Apr 20, 2007 | 17.10 | 17.10 | 16.95 | 17.09 | 3,372,656 | +0.14(+0.84%) |
Apr 19, 2007 | 17.05 | 17.05 | 16.82 | 16.95 | 1,982,032 | +0.01(+0.07%) |
Apr 18, 2007 | 16.89 | 16.96 | 16.85 | 16.94 | 2,269,163 | -0.03(-0.16%) |
Apr 17, 2007 | 16.90 | 17.05 | 16.90 | 16.96 | 2,730,162 | +0.10(+0.57%) |
Apr 16, 2007 | 16.76 | 16.89 | 16.72 | 16.87 | 3,135,420 | +0.10(+0.61%) |
Apr 13, 2007 | 16.59 | 16.80 | 16.58 | 16.77 | 3,388,282 | +0.17(+1.03%) |
Apr 12, 2007 | 16.47 | 16.61 | 16.42 | 16.59 | 3,609,922 | +0.13(+0.78%) |
Apr 11, 2007 | 16.66 | 16.66 | 16.35 | 16.47 | 5,321,538 | -0.20(-1.17%) |
Apr 10, 2007 | 16.59 | 16.71 | 16.59 | 16.66 | 3,001,880 | +0.10(+0.60%) |
Apr 09, 2007 | 16.71 | 16.77 | 16.50 | 16.56 | 3,014,863 | -0.14(-0.83%) |
Apr 05, 2007 | 16.61 | 16.72 | 16.54 | 16.70 | 4,320,902 | +0.09(+0.54%) |
Apr 04, 2007 | 16.59 | 16.65 | 16.54 | 16.61 | 3,466,180 | +0.05(+0.28%) |
Apr 03, 2007 | 16.58 | 16.66 | 16.54 | 16.57 | 3,574,682 | +0.03(+0.17%) |
Apr 02, 2007 | 16.54 | 16.60 | 16.45 | 16.54 | 2,420,113 | -0.02(-0.13%) |
Mar 30, 2007 | 16.52 | 16.61 | 16.40 | 16.56 | 3,842,691 | +0.01(+0.06%) |
Mar 29, 2007 | 16.66 | 16.68 | 16.43 | 16.55 | 3,587,974 | -0.01(-0.05%) |
Mar 28, 2007 | 16.55 | 16.61 | 16.48 | 16.56 | 4,238,057 | +0.00(+0.03%) |
Mar 27, 2007 | 16.66 | 16.67 | 16.53 | 16.55 | 2,987,660 | -0.14(-0.81%) |
Mar 26, 2007 | 16.69 | 16.74 | 16.64 | 16.69 | 3,343,490 | -0.04(-0.24%) |
Mar 23, 2007 | 16.88 | 16.88 | 16.71 | 16.73 | 3,910,388 | -0.15(-0.87%) |
Mar 22, 2007 | 17.19 | 17.22 | 16.82 | 16.88 | 4,206,836 | -0.19(-1.11%) |
Mar 21, 2007 | 16.98 | 17.13 | 16.92 | 17.07 | 5,409,010 | +0.07(+0.44%) |
Mar 20, 2007 | 16.88 | 17.02 | 16.88 | 16.99 | 2,217,329 | +0.08(+0.48%) |
Mar 19, 2007 | 16.93 | 17.08 | 16.86 | 16.91 | 2,330,777 | +0.10(+0.60%) |
Mar 16, 2007 | 16.88 | 16.92 | 16.75 | 16.81 | 2,909,452 | -0.01(-0.07%) |
Mar 15, 2007 | 16.92 | 16.96 | 16.79 | 16.82 | 3,466,966 | -0.06(-0.38%) |
Mar 14, 2007 | 16.89 | 16.98 | 16.73 | 16.89 | 6,454,768 | +0.05(+0.30%) |
Mar 13, 2007 | 17.05 | 17.02 | 16.80 | 16.84 | 4,619,822 | -0.21(-1.22%) |
Mar 12, 2007 | 17.05 | 17.15 | 16.98 | 17.05 | 2,687,194 | -0.12(-0.68%) |
Mar 09, 2007 | 17.09 | 17.18 | 17.05 | 17.16 | 3,890,914 | +0.16(+0.91%) |
Mar 08, 2007 | 16.90 | 17.05 | 16.86 | 17.01 | 3,800,650 | +0.19(+1.14%) |
Mar 07, 2007 | 16.78 | 16.90 | 16.74 | 16.82 | 4,035,582 | -0.05(-0.32%) |
Mar 06, 2007 | 16.77 | 16.91 | 16.75 | 16.87 | 4,688,942 | +0.19(+1.13%) |
Mar 05, 2007 | 16.54 | 16.84 | 16.51 | 16.68 | 5,369,442 | +0.00(+0.01%) |
Mar 02, 2007 | 16.71 | 16.81 | 16.60 | 16.68 | 3,967,267 | -0.04(-0.23%) |
Mar 01, 2007 | 16.76 | 16.77 | 16.31 | 16.72 | 7,591,888 | -0.04(-0.25%) |
Feb 28, 2007 | 16.69 | 16.86 | 16.63 | 16.76 | 4,021,672 | +0.08(+0.48%) |
Feb 27, 2007 | 16.95 | 17.05 | 16.45 | 16.68 | 6,081,659 | -0.51(-2.95%) |
Feb 26, 2007 | 17.20 | 17.24 | 17.16 | 17.19 | 3,078,298 | -0.00(-0.02%) |
Feb 23, 2007 | 17.19 | 17.26 | 17.09 | 17.19 | 3,081,324 | -0.03(-0.16%) |
Feb 22, 2007 | 17.15 | 17.29 | 17.07 | 17.22 | 2,986,115 | +0.03(+0.19%) |
Feb 21, 2007 | 17.14 | 17.20 | 17.04 | 17.19 | 4,148,103 | -0.02(-0.09%) |
Feb 20, 2007 | 17.10 | 17.23 | 16.98 | 17.20 | 5,122,763 | +0.25(+1.47%) |
Feb 16, 2007 | 16.67 | 16.97 | 16.66 | 16.95 | 4,416,420 | +0.21(+1.24%) |
Feb 15, 2007 | 16.54 | 16.77 | 16.48 | 16.75 | 5,690,001 | +0.23(+1.37%) |
Feb 14, 2007 | 16.58 | 16.60 | 16.27 | 16.52 | 10,337,095 | -0.07(-0.41%) |
Feb 13, 2007 | 16.78 | 16.87 | 16.43 | 16.59 | 9,190,779 | -0.36(-2.10%) |
Feb 12, 2007 | 17.12 | 17.17 | 16.91 | 16.94 | 3,816,390 | -0.14(-0.81%) |
Feb 09, 2007 | 17.15 | 17.24 | 17.00 | 17.08 | 3,680,402 | -0.07(-0.39%) |
Feb 08, 2007 | 17.03 | 17.27 | 16.97 | 17.15 | 4,301,118 | +0.18(+1.04%) |
Feb 07, 2007 | 16.92 | 17.05 | 16.89 | 16.97 | 3,463,707 | +0.06(+0.38%) |
Feb 06, 2007 | 16.97 | 17.05 | 16.85 | 16.91 | 2,480,701 | -0.12(-0.73%) |
Feb 05, 2007 | 16.94 | 17.08 | 16.92 | 17.03 | 2,298,010 | +0.03(+0.15%) |
Feb 02, 2007 | 16.95 | 17.06 | 16.89 | 17.01 | 1,818,253 | +0.04(+0.24%) |