Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.58 | 18.61 | 18.30 | 18.38 | 392,254 | -0.14(-0.76%) |
Apr 27, 2007 | 18.42 | 18.53 | 18.36 | 18.52 | 236,768 | +0.13(+0.73%) |
Apr 26, 2007 | 18.43 | 18.57 | 18.38 | 18.38 | 170,955 | -0.11(-0.62%) |
Apr 25, 2007 | 18.43 | 18.52 | 18.42 | 18.50 | 149,455 | +0.12(+0.64%) |
Apr 24, 2007 | 18.35 | 18.60 | 18.30 | 18.38 | 347,680 | +0.06(+0.35%) |
Apr 23, 2007 | 18.33 | 18.37 | 18.28 | 18.31 | 242,537 | +0.04(+0.21%) |
Apr 20, 2007 | 18.31 | 18.37 | 18.22 | 18.28 | 137,131 | +0.13(+0.71%) |
Apr 19, 2007 | 18.21 | 18.26 | 18.12 | 18.15 | 250,403 | -0.15(-0.83%) |
Apr 18, 2007 | 18.07 | 18.30 | 18.04 | 18.30 | 208,975 | +0.23(+1.25%) |
Apr 17, 2007 | 18.02 | 18.12 | 17.98 | 18.07 | 229,426 | +0.05(+0.25%) |
Apr 16, 2007 | 17.86 | 18.08 | 17.85 | 18.03 | 186,950 | +0.26(+1.44%) |
Apr 13, 2007 | 17.90 | 17.91 | 17.72 | 17.77 | 243,848 | -0.07(-0.41%) |
Apr 12, 2007 | 17.84 | 17.94 | 17.78 | 17.84 | 134,771 | +0.03(+0.19%) |
Apr 11, 2007 | 17.75 | 17.83 | 17.73 | 17.81 | 132,412 | +0.10(+0.54%) |
Apr 10, 2007 | 17.88 | 17.88 | 17.68 | 17.72 | 238,341 | -0.05(-0.26%) |
Apr 09, 2007 | 17.79 | 17.86 | 17.76 | 17.76 | 116,679 | +0.01(+0.04%) |
Apr 05, 2007 | 17.81 | 17.84 | 17.75 | 17.75 | 140,015 | +0.08(+0.43%) |
Apr 04, 2007 | 17.68 | 17.73 | 17.62 | 17.68 | 162,040 | +0.05(+0.26%) |
Apr 03, 2007 | 17.66 | 17.76 | 17.60 | 17.63 | 156,272 | +0.02(+0.09%) |
Apr 02, 2007 | 17.58 | 17.66 | 17.56 | 17.62 | 160,729 | +0.03(+0.17%) |
Mar 30, 2007 | 17.78 | 17.78 | 17.56 | 17.59 | 282,654 | -0.23(-1.26%) |
Mar 29, 2007 | 17.75 | 17.83 | 17.71 | 17.81 | 215,530 | +0.17(+0.95%) |
Mar 28, 2007 | 17.74 | 17.74 | 17.62 | 17.64 | 111,960 | -0.18(-1.01%) |
Mar 27, 2007 | 17.75 | 17.84 | 17.75 | 17.82 | 174,626 | +0.07(+0.39%) |
Mar 26, 2007 | 17.83 | 17.89 | 17.71 | 17.75 | 241,488 | -0.02(-0.09%) |
Mar 23, 2007 | 17.78 | 17.87 | 17.65 | 17.77 | 311,234 | +0.05(+0.26%) |
Mar 22, 2007 | 17.95 | 17.97 | 17.68 | 17.72 | 273,214 | -0.20(-1.13%) |
Mar 21, 2007 | 17.64 | 17.93 | 17.61 | 17.93 | 338,240 | +0.29(+1.67%) |
Mar 20, 2007 | 17.43 | 17.73 | 17.43 | 17.63 | 330,112 | +0.32(+1.85%) |
Mar 19, 2007 | 17.25 | 17.35 | 17.15 | 17.31 | 163,351 | +0.15(+0.89%) |
Mar 16, 2007 | 17.07 | 17.26 | 17.07 | 17.16 | 196,651 | +0.08(+0.49%) |
Mar 15, 2007 | 17.04 | 17.13 | 16.97 | 17.07 | 332,210 | +0.11(+0.67%) |
Mar 14, 2007 | 16.95 | 17.08 | 16.81 | 16.96 | 284,489 | -0.09(-0.51%) |
Mar 13, 2007 | 17.26 | 17.30 | 16.99 | 17.05 | 277,934 | -0.21(-1.24%) |
Mar 12, 2007 | 17.19 | 17.32 | 17.15 | 17.26 | 306,252 | +0.09(+0.53%) |
Mar 09, 2007 | 17.01 | 17.19 | 16.98 | 17.17 | 315,691 | +0.27(+1.63%) |
Mar 08, 2007 | 16.80 | 16.90 | 16.78 | 16.90 | 264,824 | +0.19(+1.14%) |
Mar 07, 2007 | 16.47 | 16.72 | 16.36 | 16.70 | 406,413 | +0.27(+1.67%) |
Mar 06, 2007 | 16.38 | 16.50 | 16.28 | 16.43 | 497,397 | +0.41(+2.55%) |
Mar 05, 2007 | 15.98 | 16.16 | 15.98 | 16.02 | 319,624 | -0.21(-1.27%) |
Mar 02, 2007 | 16.21 | 16.33 | 16.09 | 16.23 | 289,471 | -0.03(-0.16%) |
Mar 01, 2007 | 16.44 | 16.44 | 16.03 | 16.25 | 545,511 | -0.32(-1.93%) |
Feb 28, 2007 | 16.62 | 16.69 | 16.53 | 16.57 | 321,459 | -0.04(-0.23%) |
Feb 27, 2007 | 16.88 | 16.98 | 16.53 | 16.61 | 599,918 | -0.43(-2.55%) |
Feb 26, 2007 | 17.01 | 17.06 | 16.98 | 17.05 | 150,766 | +0.07(+0.43%) |
Feb 23, 2007 | 17.05 | 17.08 | 16.94 | 16.98 | 126,905 | +0.00(+0.00%) |
Feb 22, 2007 | 17.03 | 17.16 | 16.86 | 16.98 | 354,497 | -0.01(-0.05%) |
Feb 21, 2007 | 16.93 | 17.00 | 16.91 | 16.98 | 217,627 | +0.13(+0.79%) |
Feb 20, 2007 | 16.77 | 16.85 | 16.69 | 16.85 | 215,268 | +0.02(+0.11%) |
Feb 16, 2007 | 16.94 | 16.94 | 16.80 | 16.83 | 274,787 | -0.10(-0.61%) |
Feb 15, 2007 | 16.86 | 16.93 | 16.80 | 16.93 | 170,169 | +0.10(+0.61%) |
Feb 14, 2007 | 16.82 | 16.86 | 16.76 | 16.83 | 184,810 | +0.06(+0.34%) |
Feb 13, 2007 | 16.66 | 16.80 | 16.66 | 16.77 | 177,487 | +0.16(+0.99%) |
Feb 12, 2007 | 16.72 | 16.78 | 16.55 | 16.61 | 258,793 | -0.08(-0.46%) |
Feb 09, 2007 | 16.69 | 16.78 | 16.63 | 16.69 | 194,029 | +0.03(+0.21%) |
Feb 08, 2007 | 16.62 | 16.65 | 16.54 | 16.65 | 618,797 | +0.03(+0.18%) |
Feb 07, 2007 | 16.77 | 16.78 | 16.58 | 16.62 | 363,674 | -0.06(-0.37%) |
Feb 06, 2007 | 16.70 | 16.77 | 16.66 | 16.68 | 457,280 | -0.02(-0.09%) |
Feb 05, 2007 | 16.52 | 16.70 | 16.51 | 16.70 | 213,432 | +0.18(+1.08%) |
Feb 02, 2007 | 16.67 | 16.73 | 16.49 | 16.52 | 387,534 | -0.20(-1.21%) |