Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.43 | 16.45 | 16.08 | 16.09 | 321,001 | -0.34(-2.10%) |
Apr 27, 2007 | 16.40 | 16.49 | 16.34 | 16.44 | 204,677 | -0.03(-0.18%) |
Apr 26, 2007 | 16.41 | 16.57 | 16.26 | 16.47 | 287,304 | +0.01(+0.07%) |
Apr 25, 2007 | 16.32 | 16.54 | 16.25 | 16.46 | 390,596 | +0.21(+1.27%) |
Apr 24, 2007 | 16.39 | 16.66 | 16.22 | 16.25 | 420,052 | -0.07(-0.44%) |
Apr 23, 2007 | 16.44 | 16.58 | 16.25 | 16.32 | 293,711 | -0.19(-1.14%) |
Apr 20, 2007 | 16.66 | 16.66 | 16.34 | 16.51 | 366,578 | +0.10(+0.63%) |
Apr 19, 2007 | 16.89 | 16.89 | 16.24 | 16.41 | 631,245 | -0.40(-2.38%) |
Apr 18, 2007 | 17.23 | 17.23 | 16.79 | 16.81 | 494,881 | -0.46(-2.66%) |
Apr 17, 2007 | 17.28 | 17.39 | 17.22 | 17.27 | 355,669 | -0.07(-0.42%) |
Apr 16, 2007 | 16.84 | 17.37 | 16.84 | 17.34 | 618,041 | +0.47(+2.80%) |
Apr 13, 2007 | 16.68 | 16.87 | 16.68 | 16.87 | 869,439 | +0.16(+0.98%) |
Apr 12, 2007 | 16.54 | 16.72 | 16.35 | 16.70 | 282,630 | +0.15(+0.91%) |
Apr 11, 2007 | 16.78 | 16.81 | 16.51 | 16.55 | 485,525 | -0.26(-1.55%) |
Apr 10, 2007 | 16.66 | 16.87 | 16.62 | 16.81 | 232,157 | +0.10(+0.62%) |
Apr 09, 2007 | 16.75 | 16.81 | 16.63 | 16.71 | 238,255 | -0.01(-0.07%) |
Apr 05, 2007 | 16.70 | 16.79 | 16.67 | 16.72 | 239,516 | -0.02(-0.11%) |
Apr 04, 2007 | 16.93 | 16.96 | 16.63 | 16.74 | 293,005 | -0.19(-1.11%) |
Apr 03, 2007 | 16.81 | 17.07 | 16.80 | 16.93 | 295,819 | +0.13(+0.76%) |
Apr 02, 2007 | 17.03 | 17.03 | 16.70 | 16.80 | 233,974 | -0.16(-0.93%) |
Mar 30, 2007 | 17.09 | 17.21 | 16.84 | 16.96 | 343,501 | -0.10(-0.60%) |
Mar 29, 2007 | 17.13 | 17.27 | 16.84 | 17.06 | 175,523 | +0.08(+0.46%) |
Mar 28, 2007 | 17.10 | 17.19 | 16.93 | 16.98 | 695,351 | -0.21(-1.23%) |
Mar 27, 2007 | 17.39 | 17.39 | 17.16 | 17.19 | 125,497 | -0.24(-1.35%) |
Mar 26, 2007 | 17.48 | 17.52 | 17.18 | 17.43 | 246,557 | +0.00(+0.00%) |
Mar 23, 2007 | 17.51 | 17.51 | 17.37 | 17.43 | 243,390 | -0.02(-0.14%) |
Mar 22, 2007 | 17.57 | 17.59 | 17.38 | 17.45 | 180,079 | -0.11(-0.65%) |
Mar 21, 2007 | 17.25 | 17.66 | 17.16 | 17.57 | 856,832 | +0.33(+1.89%) |
Mar 20, 2007 | 17.02 | 17.26 | 16.97 | 17.24 | 196,519 | +0.18(+1.06%) |
Mar 19, 2007 | 16.86 | 17.16 | 16.83 | 17.06 | 316,768 | +0.24(+1.44%) |
Mar 16, 2007 | 16.97 | 17.03 | 16.77 | 16.82 | 663,410 | -0.16(-0.96%) |
Mar 15, 2007 | 16.74 | 16.99 | 16.67 | 16.98 | 374,288 | +0.26(+1.56%) |
Mar 14, 2007 | 16.43 | 16.73 | 16.24 | 16.72 | 459,893 | +0.32(+1.95%) |
Mar 13, 2007 | 17.18 | 17.03 | 16.36 | 16.40 | 539,336 | -0.78(-4.54%) |
Mar 12, 2007 | 17.06 | 17.24 | 17.00 | 17.18 | 185,795 | +0.11(+0.67%) |
Mar 09, 2007 | 17.33 | 17.33 | 17.06 | 17.07 | 185,867 | +0.02(+0.11%) |
Mar 08, 2007 | 17.09 | 17.28 | 16.97 | 17.05 | 311,237 | +0.10(+0.57%) |
Mar 07, 2007 | 17.24 | 17.29 | 16.93 | 16.95 | 241,932 | -0.28(-1.65%) |
Mar 06, 2007 | 16.70 | 17.29 | 16.70 | 17.24 | 321,715 | +0.59(+3.52%) |
Mar 05, 2007 | 16.97 | 17.18 | 16.63 | 16.65 | 435,303 | -0.46(-2.69%) |
Mar 02, 2007 | 17.33 | 17.47 | 17.10 | 17.11 | 321,196 | -0.36(-2.04%) |
Mar 01, 2007 | 17.06 | 17.60 | 16.94 | 17.47 | 554,780 | +0.17(+0.98%) |
Feb 28, 2007 | 17.39 | 17.56 | 17.25 | 17.30 | 381,270 | -0.05(-0.28%) |
Feb 27, 2007 | 17.65 | 17.79 | 17.31 | 17.35 | 521,619 | -0.61(-3.40%) |
Feb 26, 2007 | 17.95 | 17.96 | 17.74 | 17.96 | 393,260 | +0.01(+0.03%) |
Feb 23, 2007 | 18.12 | 18.16 | 17.84 | 17.95 | 202,922 | -0.23(-1.26%) |
Feb 22, 2007 | 18.20 | 18.22 | 17.93 | 18.18 | 287,959 | +0.00(+0.00%) |
Feb 21, 2007 | 18.10 | 18.18 | 18.03 | 18.18 | 121,049 | +0.02(+0.13%) |
Feb 20, 2007 | 18.13 | 18.20 | 17.84 | 18.16 | 225,520 | +0.02(+0.10%) |
Feb 16, 2007 | 18.06 | 18.18 | 17.96 | 18.14 | 210,108 | +0.08(+0.44%) |
Feb 15, 2007 | 18.08 | 18.13 | 17.85 | 18.06 | 271,138 | +0.03(+0.17%) |
Feb 14, 2007 | 18.14 | 18.21 | 17.98 | 18.03 | 226,272 | -0.07(-0.37%) |
Feb 13, 2007 | 18.04 | 18.10 | 17.93 | 18.10 | 296,962 | +0.14(+0.77%) |
Feb 12, 2007 | 17.92 | 18.04 | 17.86 | 17.96 | 190,851 | +0.02(+0.13%) |
Feb 09, 2007 | 18.05 | 18.10 | 17.91 | 17.93 | 340,753 | -0.15(-0.84%) |
Feb 08, 2007 | 18.04 | 18.11 | 17.98 | 18.08 | 123,741 | -0.02(-0.10%) |
Feb 07, 2007 | 17.96 | 18.14 | 17.83 | 18.10 | 226,882 | +0.17(+0.94%) |
Feb 06, 2007 | 17.80 | 17.96 | 17.63 | 17.93 | 268,222 | +0.22(+1.23%) |
Feb 05, 2007 | 18.05 | 18.05 | 17.67 | 17.71 | 354,333 | -0.30(-1.65%) |
Feb 02, 2007 | 17.93 | 18.02 | 17.81 | 18.01 | 244,275 | +0.14(+0.78%) |