Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.31 | 17.37 | 16.97 | 16.99 | 246,555 | -0.33(-1.88%) |
Apr 27, 2007 | 17.44 | 17.52 | 17.22 | 17.31 | 148,696 | -0.14(-0.81%) |
Apr 26, 2007 | 17.47 | 17.58 | 17.36 | 17.46 | 207,722 | -0.06(-0.32%) |
Apr 25, 2007 | 17.43 | 17.61 | 17.39 | 17.51 | 185,693 | +0.14(+0.82%) |
Apr 24, 2007 | 17.19 | 17.46 | 17.17 | 17.37 | 192,471 | +0.21(+1.20%) |
Apr 23, 2007 | 17.19 | 17.39 | 17.12 | 17.17 | 166,629 | -0.02(-0.12%) |
Apr 20, 2007 | 17.27 | 17.27 | 17.12 | 17.19 | 202,497 | +0.06(+0.37%) |
Apr 19, 2007 | 16.98 | 17.23 | 16.90 | 17.12 | 265,054 | +0.11(+0.62%) |
Apr 18, 2007 | 17.10 | 17.13 | 16.90 | 17.02 | 427,165 | -0.13(-0.74%) |
Apr 17, 2007 | 17.25 | 17.31 | 17.09 | 17.14 | 203,627 | -0.10(-0.57%) |
Apr 16, 2007 | 17.12 | 17.26 | 17.08 | 17.24 | 123,701 | +0.19(+1.12%) |
Apr 13, 2007 | 16.83 | 17.05 | 16.77 | 17.05 | 435,638 | +0.21(+1.26%) |
Apr 12, 2007 | 16.80 | 16.91 | 16.69 | 16.84 | 1,506,588 | +0.02(+0.13%) |
Apr 11, 2007 | 17.14 | 17.15 | 16.60 | 16.82 | 545,218 | -0.30(-1.78%) |
Apr 10, 2007 | 17.13 | 17.20 | 16.99 | 17.12 | 1,319,341 | -0.01(-0.08%) |
Apr 09, 2007 | 17.56 | 17.56 | 17.07 | 17.14 | 481,532 | -0.37(-2.10%) |
Apr 05, 2007 | 17.49 | 17.58 | 17.46 | 17.51 | 109,580 | +0.00(+0.00%) |
Apr 04, 2007 | 17.56 | 17.63 | 17.47 | 17.51 | 97,294 | -0.04(-0.24%) |
Apr 03, 2007 | 17.58 | 17.60 | 17.51 | 17.55 | 173,690 | +0.00(+0.00%) |
Apr 02, 2007 | 17.56 | 17.59 | 17.49 | 17.55 | 124,125 | +0.02(+0.12%) |
Mar 30, 2007 | 17.53 | 17.67 | 17.39 | 17.53 | 182,304 | -0.01(-0.04%) |
Mar 29, 2007 | 17.60 | 17.67 | 17.36 | 17.53 | 176,797 | +0.04(+0.20%) |
Mar 28, 2007 | 17.51 | 17.59 | 17.44 | 17.50 | 378,730 | -0.07(-0.40%) |
Mar 27, 2007 | 17.63 | 17.76 | 17.54 | 17.57 | 150,672 | -0.11(-0.64%) |
Mar 26, 2007 | 17.68 | 17.77 | 17.56 | 17.68 | 248,815 | -0.02(-0.12%) |
Mar 23, 2007 | 17.73 | 17.82 | 17.61 | 17.70 | 171,713 | +0.00(+0.00%) |
Mar 22, 2007 | 17.69 | 17.84 | 17.65 | 17.70 | 215,065 | +0.09(+0.48%) |
Mar 21, 2007 | 17.39 | 17.67 | 17.39 | 17.62 | 353,311 | +0.27(+1.55%) |
Mar 20, 2007 | 17.30 | 17.46 | 17.26 | 17.35 | 753,788 | +0.06(+0.37%) |
Mar 19, 2007 | 17.25 | 17.35 | 17.21 | 17.29 | 276,069 | +0.11(+0.66%) |
Mar 16, 2007 | 17.11 | 17.36 | 17.02 | 17.17 | 2,975,473 | +0.06(+0.37%) |
Mar 15, 2007 | 16.97 | 17.23 | 16.97 | 17.11 | 409,231 | +0.15(+0.88%) |
Mar 14, 2007 | 16.72 | 17.02 | 16.72 | 16.96 | 456,114 | +0.25(+1.48%) |
Mar 13, 2007 | 16.80 | 16.80 | 16.61 | 16.71 | 615,824 | -0.09(-0.51%) |
Mar 12, 2007 | 16.75 | 16.94 | 16.65 | 16.80 | 333,683 | -0.07(-0.42%) |
Mar 09, 2007 | 16.62 | 16.97 | 16.62 | 16.87 | 434,367 | +0.36(+2.19%) |
Mar 08, 2007 | 16.59 | 16.64 | 16.46 | 16.51 | 359,807 | +0.03(+0.17%) |
Mar 07, 2007 | 16.56 | 16.69 | 16.47 | 16.48 | 288,072 | -0.08(-0.47%) |
Mar 06, 2007 | 16.37 | 18.06 | 16.37 | 16.56 | 573,743 | +0.33(+2.05%) |
Mar 05, 2007 | 16.20 | 16.44 | 16.20 | 16.22 | 357,265 | -0.12(-0.74%) |
Mar 02, 2007 | 16.62 | 16.70 | 16.32 | 16.34 | 315,184 | -0.21(-1.28%) |
Mar 01, 2007 | 16.46 | 16.61 | 16.34 | 16.56 | 324,713 | -0.06(-0.34%) |
Feb 28, 2007 | 16.56 | 16.71 | 16.46 | 16.61 | 507,232 | +0.10(+0.60%) |
Feb 27, 2007 | 16.64 | 16.78 | 16.46 | 16.51 | 649,715 | -0.13(-0.77%) |
Feb 26, 2007 | 16.66 | 16.73 | 16.42 | 16.64 | 725,510 | +0.00(+0.00%) |
Feb 23, 2007 | 16.80 | 17.00 | 16.59 | 16.64 | 590,124 | -0.16(-0.93%) |
Feb 22, 2007 | 16.92 | 16.92 | 16.73 | 16.80 | 442,275 | -0.09(-0.54%) |
Feb 21, 2007 | 16.90 | 16.94 | 16.84 | 16.89 | 307,559 | -0.09(-0.54%) |
Feb 20, 2007 | 16.79 | 17.00 | 16.68 | 16.98 | 317,302 | +0.22(+1.31%) |
Feb 16, 2007 | 16.68 | 16.81 | 16.58 | 16.76 | 612,153 | +0.09(+0.51%) |
Feb 15, 2007 | 16.63 | 16.73 | 16.44 | 16.68 | 414,880 | +0.01(+0.04%) |
Feb 14, 2007 | 16.60 | 16.76 | 16.56 | 16.67 | 424,341 | +0.11(+0.68%) |
Feb 13, 2007 | 16.56 | 16.68 | 16.47 | 16.56 | 658,878 | +0.06(+0.39%) |
Feb 12, 2007 | 16.74 | 16.74 | 16.37 | 16.49 | 416,151 | -0.16(-0.98%) |
Feb 09, 2007 | 16.80 | 16.80 | 16.44 | 16.66 | 642,654 | -0.11(-0.68%) |
Feb 08, 2007 | 16.43 | 16.77 | 16.34 | 16.77 | 1,187,026 | +0.37(+2.24%) |
Feb 07, 2007 | 16.22 | 16.49 | 16.17 | 16.40 | 703,093 | +0.19(+1.18%) |
Feb 06, 2007 | 16.29 | 16.39 | 16.09 | 16.21 | 791,350 | -0.08(-0.48%) |
Feb 05, 2007 | 17.08 | 17.13 | 16.05 | 16.29 | 1,839,989 | -0.79(-4.64%) |
Feb 02, 2007 | 18.35 | 18.48 | 17.08 | 17.08 | 2,508,062 | -1.35(-7.30%) |