Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.35 | 18.70 | 18.35 | 18.35 | 770 | -0.05(-0.27%) |
Apr 27, 2007 | 18.45 | 18.45 | 18.40 | 18.40 | 1,802 | -0.05(-0.27%) |
Apr 26, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 917 | -0.10(-0.54%) |
Apr 25, 2007 | 18.40 | 18.55 | 18.55 | 18.55 | 295 | +0.15(+0.82%) |
Apr 24, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 441 | -0.10(-0.54%) |
Apr 23, 2007 | 18.50 | 18.90 | 18.50 | 18.50 | 1,079 | -0.10(-0.54%) |
Apr 20, 2007 | 18.60 | 18.65 | 18.60 | 18.60 | 225 | +0.30(+1.64%) |
Apr 19, 2007 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 18.30 | 18.35 | 18.30 | 18.30 | 389 | +0.35(+1.95%) |
Apr 17, 2007 | 17.95 | 18.08 | 17.95 | 17.95 | 735,296 | -0.05(-0.28%) |
Apr 16, 2007 | 18.00 | 18.00 | 17.95 | 18.00 | 681 | +0.15(+0.84%) |
Apr 13, 2007 | 17.85 | 17.95 | 17.85 | 17.85 | 482 | +0.10(+0.56%) |
Apr 12, 2007 | 17.75 | 17.80 | 17.75 | 17.75 | 1,768 | +0.10(+0.57%) |
Apr 11, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 2,742 | +0.10(+0.57%) |
Apr 10, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 2,178 | +0.25(+1.45%) |
Apr 09, 2007 | 17.30 | 17.30 | 17.25 | 17.30 | 7,009 | +0.00(+0.00%) |
Apr 05, 2007 | 17.30 | 17.55 | 17.30 | 17.30 | 2,345 | +0.05(+0.29%) |
Apr 04, 2007 | 17.25 | 17.45 | 17.25 | 17.25 | 5,925 | +0.20(+1.17%) |
Apr 03, 2007 | 17.05 | 17.05 | 17.00 | 17.05 | 3,968 | +0.00(+0.00%) |
Apr 02, 2007 | 17.05 | 17.05 | 17.05 | 17.05 | 2,252 | +0.30(+1.79%) |
Mar 30, 2007 | 16.75 | 16.90 | 16.75 | 16.75 | 8,966 | +0.10(+0.60%) |
Mar 29, 2007 | 16.65 | 16.70 | 16.65 | 16.65 | 9,919 | +0.20(+1.22%) |
Mar 28, 2007 | 16.45 | 16.51 | 16.45 | 16.45 | 2,480 | -0.25(-1.50%) |
Mar 27, 2007 | 16.70 | 16.80 | 16.68 | 16.70 | 8,527 | +0.00(+0.00%) |
Mar 26, 2007 | 16.70 | 16.75 | 16.70 | 16.70 | 4,621 | +0.05(+0.30%) |
Mar 23, 2007 | 16.65 | 16.90 | 16.65 | 16.65 | 2,051 | -0.10(-0.60%) |
Mar 22, 2007 | 16.75 | 16.75 | 16.70 | 16.75 | 7,839 | -0.25(-1.47%) |
Mar 21, 2007 | 17.00 | 17.00 | 16.55 | 17.00 | 2,434 | +0.55(+3.34%) |
Mar 20, 2007 | 16.45 | 16.50 | 16.35 | 16.45 | 3,159 | +0.10(+0.61%) |
Mar 19, 2007 | 16.35 | 16.50 | 16.30 | 16.35 | 71,390 | +0.10(+0.62%) |
Mar 16, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 771 | +0.05(+0.31%) |
Mar 15, 2007 | 16.20 | 16.20 | 16.10 | 16.20 | 890 | +0.40(+2.53%) |
Mar 14, 2007 | 15.80 | 15.85 | 15.80 | 15.80 | 1,592 | -0.15(-0.94%) |
Mar 13, 2007 | 16.15 | 16.20 | 15.95 | 15.95 | 1,825 | -0.20(-1.24%) |
Mar 12, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 928 | -0.20(-1.22%) |
Mar 09, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 113 | +0.35(+2.19%) |
Mar 08, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 1,763 | -0.15(-0.93%) |
Mar 07, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 2,376 | +0.35(+2.22%) |
Mar 06, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 5,695 | +0.30(+1.94%) |
Mar 05, 2007 | 15.50 | 15.65 | 15.50 | 15.50 | 7,817 | -0.40(-2.52%) |
Mar 02, 2007 | 16.15 | 16.00 | 15.90 | 15.90 | 2,112 | -0.25(-1.55%) |
Mar 01, 2007 | 16.15 | 16.40 | 16.10 | 16.15 | 3,399 | +0.10(+0.62%) |
Feb 28, 2007 | 16.05 | 16.10 | 16.05 | 16.05 | 1,936 | +0.05(+0.31%) |
Feb 27, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 2,377 | -0.40(-2.44%) |
Feb 26, 2007 | 16.40 | 16.55 | 16.40 | 16.40 | 7,388 | +0.65(+4.13%) |
Feb 23, 2007 | 15.75 | 15.75 | 15.70 | 15.75 | 588 | +0.05(+0.32%) |
Feb 22, 2007 | 15.70 | 15.70 | 15.70 | 15.70 | 995 | -0.15(-0.95%) |
Feb 21, 2007 | 15.85 | 15.85 | 15.80 | 15.85 | 10,070 | -0.10(-0.63%) |
Feb 20, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 332 | -0.15(-0.93%) |
Feb 16, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 1,386 | -0.05(-0.31%) |
Feb 15, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 1,895 | -0.05(-0.31%) |
Feb 14, 2007 | 16.20 | 16.20 | 16.10 | 16.20 | 2,122 | +0.25(+1.57%) |
Feb 13, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 593 | +0.10(+0.63%) |
Feb 12, 2007 | 16.00 | 15.85 | 15.85 | 15.85 | 427 | -0.15(-0.94%) |
Feb 09, 2007 | 16.00 | 16.00 | 15.95 | 16.00 | 5,229 | -0.05(-0.31%) |
Feb 08, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 4,172 | -0.10(-0.62%) |
Feb 07, 2007 | 16.15 | 16.20 | 16.15 | 16.15 | 6,062 | +0.10(+0.62%) |
Feb 06, 2007 | 16.05 | 16.15 | 16.00 | 16.05 | 1,737 | +0.35(+2.23%) |
Feb 05, 2007 | 15.70 | 15.70 | 15.65 | 15.70 | 1,329 | -0.20(-1.26%) |
Feb 02, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 3,640 | +0.10(+0.63%) |