Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.89 | 18.12 | 17.54 | 17.60 | 311,479 | -0.24(-1.33%) |
Apr 27, 2007 | 17.91 | 17.97 | 17.68 | 17.84 | 161,093 | -0.07(-0.41%) |
Apr 26, 2007 | 18.05 | 18.06 | 17.80 | 17.91 | 231,591 | -0.16(-0.91%) |
Apr 25, 2007 | 18.23 | 18.24 | 17.95 | 18.07 | 240,157 | -0.12(-0.67%) |
Apr 24, 2007 | 18.33 | 18.39 | 17.96 | 18.19 | 343,763 | -0.14(-0.76%) |
Apr 23, 2007 | 18.43 | 18.43 | 18.29 | 18.33 | 102,783 | -0.15(-0.82%) |
Apr 20, 2007 | 18.70 | 18.70 | 18.29 | 18.49 | 155,163 | +0.39(+2.15%) |
Apr 19, 2007 | 18.13 | 18.25 | 17.94 | 18.10 | 153,186 | -0.16(-0.90%) |
Apr 18, 2007 | 18.35 | 18.43 | 18.25 | 18.26 | 85,488 | -0.16(-0.86%) |
Apr 17, 2007 | 18.51 | 18.53 | 18.27 | 18.42 | 137,373 | -0.10(-0.52%) |
Apr 16, 2007 | 18.38 | 18.54 | 18.21 | 18.52 | 152,527 | +0.22(+1.19%) |
Apr 13, 2007 | 18.26 | 18.35 | 18.07 | 18.30 | 470,431 | +0.02(+0.10%) |
Apr 12, 2007 | 18.10 | 18.28 | 18.06 | 18.28 | 73,463 | +0.11(+0.60%) |
Apr 11, 2007 | 18.40 | 18.40 | 18.09 | 18.17 | 139,020 | -0.19(-1.03%) |
Apr 10, 2007 | 18.24 | 18.39 | 18.21 | 18.36 | 61,274 | +0.09(+0.50%) |
Apr 09, 2007 | 18.39 | 18.39 | 18.22 | 18.27 | 90,594 | -0.13(-0.69%) |
Apr 05, 2007 | 18.33 | 18.46 | 18.32 | 18.40 | 72,640 | +0.01(+0.03%) |
Apr 04, 2007 | 18.46 | 18.55 | 18.36 | 18.39 | 107,230 | -0.10(-0.53%) |
Apr 03, 2007 | 18.35 | 18.57 | 18.30 | 18.49 | 177,399 | +0.21(+1.16%) |
Apr 02, 2007 | 18.19 | 18.32 | 18.15 | 18.27 | 170,481 | +0.08(+0.43%) |
Mar 30, 2007 | 18.03 | 18.26 | 17.99 | 18.19 | 273,923 | +0.13(+0.74%) |
Mar 29, 2007 | 18.06 | 18.13 | 17.92 | 18.06 | 145,115 | +0.14(+0.78%) |
Mar 28, 2007 | 17.91 | 18.04 | 17.74 | 17.92 | 490,691 | -0.08(-0.44%) |
Mar 27, 2007 | 17.98 | 18.03 | 17.85 | 18.00 | 142,150 | -0.04(-0.24%) |
Mar 26, 2007 | 18.07 | 18.09 | 17.88 | 18.04 | 133,914 | +0.01(+0.03%) |
Mar 23, 2007 | 18.12 | 18.15 | 17.98 | 18.04 | 159,281 | -0.07(-0.37%) |
Mar 22, 2007 | 18.11 | 18.16 | 17.99 | 18.10 | 158,951 | +0.07(+0.40%) |
Mar 21, 2007 | 17.72 | 18.09 | 17.62 | 18.03 | 173,776 | +0.28(+1.57%) |
Mar 20, 2007 | 17.58 | 17.76 | 17.54 | 17.75 | 114,972 | +0.12(+0.69%) |
Mar 19, 2007 | 17.56 | 17.65 | 17.46 | 17.63 | 211,661 | +0.12(+0.69%) |
Mar 16, 2007 | 17.44 | 17.52 | 17.33 | 17.51 | 549,824 | +0.07(+0.42%) |
Mar 15, 2007 | 17.31 | 17.46 | 17.24 | 17.44 | 231,591 | +0.15(+0.88%) |
Mar 14, 2007 | 17.06 | 17.35 | 16.92 | 17.28 | 307,196 | +0.17(+0.99%) |
Mar 13, 2007 | 17.59 | 17.51 | 17.11 | 17.11 | 276,724 | -0.47(-2.69%) |
Mar 12, 2007 | 17.43 | 17.61 | 17.36 | 17.59 | 214,461 | +0.01(+0.07%) |
Mar 09, 2007 | 17.58 | 17.60 | 17.33 | 17.58 | 200,130 | +0.11(+0.63%) |
Mar 08, 2007 | 17.64 | 17.66 | 17.39 | 17.47 | 259,593 | -0.05(-0.28%) |
Mar 07, 2007 | 17.76 | 17.82 | 17.45 | 17.51 | 294,843 | -0.33(-1.83%) |
Mar 06, 2007 | 17.58 | 17.90 | 17.52 | 17.84 | 198,330 | +0.32(+1.82%) |
Mar 05, 2007 | 17.62 | 17.93 | 17.51 | 17.52 | 289,097 | -0.23(-1.29%) |
Mar 02, 2007 | 17.86 | 18.11 | 17.74 | 17.75 | 350,853 | -0.22(-1.21%) |
Mar 01, 2007 | 17.75 | 18.08 | 17.54 | 17.97 | 255,344 | +0.16(+0.89%) |
Feb 28, 2007 | 17.85 | 18.07 | 17.52 | 17.81 | 265,345 | -0.05(-0.26%) |
Feb 27, 2007 | 17.35 | 18.20 | 17.22 | 17.86 | 358,318 | -0.38(-2.07%) |
Feb 26, 2007 | 18.22 | 18.32 | 18.12 | 18.24 | 224,936 | +0.11(+0.59%) |
Feb 23, 2007 | 18.21 | 18.22 | 18.05 | 18.13 | 111,465 | -0.04(-0.23%) |
Feb 22, 2007 | 18.30 | 18.35 | 18.08 | 18.17 | 198,160 | -0.09(-0.52%) |
Feb 21, 2007 | 18.30 | 18.47 | 18.14 | 18.27 | 186,963 | -0.05(-0.26%) |
Feb 20, 2007 | 18.15 | 18.40 | 17.95 | 18.31 | 228,529 | +0.10(+0.55%) |
Feb 16, 2007 | 18.38 | 18.43 | 18.07 | 18.21 | 366,122 | -0.16(-0.90%) |
Feb 15, 2007 | 18.80 | 18.85 | 18.38 | 18.38 | 288,588 | -0.42(-2.23%) |
Feb 14, 2007 | 18.97 | 19.14 | 18.72 | 18.80 | 261,528 | -0.21(-1.12%) |
Feb 13, 2007 | 18.98 | 19.09 | 18.91 | 19.01 | 131,654 | +0.09(+0.47%) |
Feb 12, 2007 | 18.69 | 18.94 | 18.68 | 18.92 | 138,610 | +0.17(+0.88%) |
Feb 09, 2007 | 18.93 | 18.93 | 18.60 | 18.76 | 161,345 | -0.14(-0.75%) |
Feb 08, 2007 | 18.90 | 18.97 | 18.74 | 18.90 | 86,695 | -0.09(-0.47%) |
Feb 07, 2007 | 18.95 | 18.99 | 18.77 | 18.99 | 91,615 | +0.06(+0.34%) |
Feb 06, 2007 | 18.72 | 18.94 | 18.70 | 18.92 | 121,644 | +0.20(+1.07%) |
Feb 05, 2007 | 18.86 | 18.94 | 18.65 | 18.72 | 117,403 | -0.17(-0.90%) |
Feb 02, 2007 | 19.04 | 19.06 | 18.86 | 18.89 | 135,726 | -0.12(-0.62%) |