Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.40 | 17.48 | 17.31 | 17.36 | 2,110,645 | -0.04(-0.24%) |
Apr 27, 2007 | 17.13 | 17.40 | 17.11 | 17.40 | 2,110,645 | +0.24(+1.40%) |
Apr 26, 2007 | 17.41 | 17.41 | 17.12 | 17.16 | 1,261,976 | -0.25(-1.42%) |
Apr 25, 2007 | 17.26 | 17.43 | 17.21 | 17.40 | 1,797,397 | +0.19(+1.11%) |
Apr 24, 2007 | 17.27 | 17.37 | 17.17 | 17.21 | 1,052,055 | -0.06(-0.34%) |
Apr 23, 2007 | 16.99 | 17.33 | 16.99 | 17.27 | 2,604,817 | +0.20(+1.19%) |
Apr 20, 2007 | 17.00 | 17.08 | 16.97 | 17.07 | 1,288,522 | +0.15(+0.87%) |
Apr 19, 2007 | 17.01 | 17.03 | 16.89 | 16.92 | 1,698,562 | -0.15(-0.90%) |
Apr 18, 2007 | 17.20 | 17.26 | 17.08 | 17.08 | 1,030,001 | -0.16(-0.91%) |
Apr 17, 2007 | 17.27 | 17.35 | 17.20 | 17.23 | 524,802 | -0.10(-0.59%) |
Apr 16, 2007 | 17.23 | 17.36 | 17.21 | 17.34 | 1,649,554 | +0.20(+1.14%) |
Apr 13, 2007 | 17.13 | 17.17 | 17.11 | 17.14 | 737,173 | -0.00(-0.01%) |
Apr 12, 2007 | 17.09 | 17.18 | 17.01 | 17.14 | 1,103,106 | -0.01(-0.04%) |
Apr 11, 2007 | 17.14 | 17.18 | 17.05 | 17.15 | 997,737 | +0.01(+0.06%) |
Apr 10, 2007 | 17.14 | 17.20 | 17.10 | 17.14 | 1,295,874 | +0.01(+0.07%) |
Apr 09, 2007 | 17.13 | 17.21 | 17.06 | 17.13 | 1,248,090 | +0.01(+0.09%) |
Apr 05, 2007 | 17.10 | 17.16 | 17.08 | 17.11 | 1,150,889 | -0.04(-0.24%) |
Apr 04, 2007 | 17.18 | 17.22 | 16.72 | 17.15 | 1,685,493 | -0.05(-0.28%) |
Apr 03, 2007 | 17.24 | 17.24 | 17.17 | 17.20 | 1,371,020 | +0.01(+0.07%) |
Apr 02, 2007 | 17.23 | 17.25 | 17.13 | 17.19 | 1,248,090 | +0.00(+0.01%) |
Mar 30, 2007 | 17.14 | 17.23 | 17.09 | 17.19 | 1,747,163 | +0.04(+0.24%) |
Mar 29, 2007 | 17.23 | 17.24 | 17.11 | 17.15 | 1,377,963 | +0.01(+0.04%) |
Mar 28, 2007 | 17.21 | 17.27 | 17.09 | 17.14 | 2,194,368 | -0.09(-0.54%) |
Mar 27, 2007 | 17.40 | 17.40 | 17.18 | 17.23 | 1,397,567 | -0.18(-1.05%) |
Mar 26, 2007 | 17.50 | 17.50 | 17.28 | 17.42 | 1,240,739 | -0.05(-0.28%) |
Mar 23, 2007 | 17.40 | 17.50 | 17.38 | 17.47 | 1,228,078 | -0.02(-0.10%) |
Mar 22, 2007 | 17.36 | 17.49 | 17.35 | 17.48 | 2,182,524 | +0.07(+0.41%) |
Mar 21, 2007 | 17.25 | 17.41 | 17.20 | 17.41 | 6,431,586 | +0.15(+0.88%) |
Mar 20, 2007 | 17.18 | 17.30 | 17.04 | 17.26 | 979,767 | +0.01(+0.06%) |
Mar 19, 2007 | 17.13 | 17.27 | 17.07 | 17.25 | 1,667,523 | +0.18(+1.08%) |
Mar 16, 2007 | 17.09 | 17.14 | 16.99 | 17.07 | 2,126,164 | +0.00(+0.01%) |
Mar 15, 2007 | 16.96 | 17.10 | 16.96 | 17.06 | 1,162,325 | +0.05(+0.30%) |
Mar 14, 2007 | 16.97 | 17.05 | 16.82 | 17.01 | 1,834,562 | +0.08(+0.46%) |
Mar 13, 2007 | 17.25 | 17.14 | 16.92 | 16.93 | 1,413,495 | -0.31(-1.80%) |
Mar 12, 2007 | 17.08 | 17.26 | 16.99 | 17.25 | 1,704,280 | +0.19(+1.12%) |
Mar 09, 2007 | 17.00 | 17.08 | 16.97 | 17.05 | 1,276,678 | +0.14(+0.81%) |
Mar 08, 2007 | 16.86 | 17.01 | 16.82 | 16.92 | 2,037,540 | +0.11(+0.66%) |
Mar 07, 2007 | 16.78 | 16.91 | 16.71 | 16.81 | 2,249,911 | +0.01(+0.09%) |
Mar 06, 2007 | 16.71 | 16.91 | 16.61 | 16.79 | 2,159,653 | +0.15(+0.90%) |
Mar 05, 2007 | 16.47 | 16.82 | 15.89 | 16.64 | 2,810,245 | -0.08(-0.47%) |
Mar 02, 2007 | 16.93 | 17.11 | 16.72 | 16.72 | 2,216,013 | -0.40(-2.34%) |
Mar 01, 2007 | 17.12 | 17.21 | 16.80 | 17.12 | 2,166,997 | -0.01(-0.07%) |
Feb 28, 2007 | 16.87 | 17.32 | 16.85 | 17.13 | 3,401,209 | +0.31(+1.86%) |
Feb 27, 2007 | 17.12 | 17.19 | 16.72 | 16.82 | 2,182,524 | -0.66(-3.75%) |
Feb 26, 2007 | 17.63 | 17.67 | 17.40 | 17.48 | 925,857 | -0.12(-0.67%) |
Feb 23, 2007 | 17.44 | 17.63 | 17.34 | 17.60 | 793,125 | +0.12(+0.71%) |
Feb 22, 2007 | 17.61 | 17.63 | 17.41 | 17.47 | 791,083 | -0.11(-0.60%) |
Feb 21, 2007 | 17.51 | 17.60 | 17.43 | 17.58 | 897,269 | -0.04(-0.25%) |
Feb 20, 2007 | 17.14 | 17.62 | 17.12 | 17.62 | 1,808,015 | +0.50(+2.90%) |
Feb 16, 2007 | 17.21 | 17.21 | 17.09 | 17.12 | 755,143 | -0.10(-0.57%) |
Feb 15, 2007 | 17.25 | 17.34 | 17.11 | 17.22 | 1,768,400 | -0.03(-0.17%) |
Feb 14, 2007 | 17.29 | 17.29 | 17.09 | 17.25 | 1,254,334 | +0.14(+0.84%) |
Feb 13, 2007 | 17.04 | 17.13 | 16.98 | 17.11 | 948,038 | +0.08(+0.47%) |
Feb 12, 2007 | 17.05 | 17.08 | 16.99 | 17.02 | 1,148,823 | -0.03(-0.17%) |
Feb 09, 2007 | 17.23 | 17.24 | 16.99 | 17.05 | 819,671 | -0.16(-0.92%) |
Feb 08, 2007 | 17.20 | 17.25 | 17.15 | 17.21 | 1,064,307 | -0.09(-0.51%) |
Feb 07, 2007 | 17.31 | 17.36 | 17.22 | 17.30 | 764,945 | -0.01(-0.06%) |
Feb 06, 2007 | 17.32 | 17.38 | 17.25 | 17.31 | 835,599 | -0.01(-0.07%) |
Feb 05, 2007 | 17.31 | 17.38 | 17.19 | 17.32 | 1,196,631 | +0.01(+0.08%) |
Feb 02, 2007 | 17.24 | 17.37 | 17.19 | 17.31 | 1,717,757 | +0.02(+0.13%) |