Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.13 | 17.24 | 17.02 | 17.19 | 1,228,452 | +0.20(+1.19%) |
Apr 27, 2007 | 17.06 | 17.29 | 16.93 | 16.99 | 363,511 | -0.05(-0.28%) |
Apr 26, 2007 | 17.22 | 17.25 | 17.01 | 17.03 | 570,557 | -0.20(-1.14%) |
Apr 25, 2007 | 17.24 | 17.35 | 17.20 | 17.23 | 1,178,545 | -0.05(-0.31%) |
Apr 24, 2007 | 17.21 | 17.28 | 17.05 | 17.28 | 530,766 | +0.09(+0.52%) |
Apr 23, 2007 | 17.46 | 17.56 | 17.19 | 17.19 | 380,877 | -0.20(-1.16%) |
Apr 20, 2007 | 17.46 | 17.59 | 17.32 | 17.40 | 344,121 | +0.12(+0.69%) |
Apr 19, 2007 | 17.20 | 17.31 | 17.18 | 17.28 | 813,853 | +0.07(+0.41%) |
Apr 18, 2007 | 16.68 | 17.29 | 16.68 | 17.21 | 574,435 | +0.01(+0.03%) |
Apr 17, 2007 | 17.66 | 17.79 | 17.19 | 17.20 | 1,050,237 | -0.46(-2.62%) |
Apr 16, 2007 | 17.70 | 17.79 | 17.56 | 17.66 | 237,900 | +0.01(+0.03%) |
Apr 13, 2007 | 17.76 | 17.79 | 17.63 | 17.66 | 244,307 | -0.09(-0.53%) |
Apr 12, 2007 | 17.67 | 17.78 | 17.63 | 17.75 | 646,935 | +0.04(+0.23%) |
Apr 11, 2007 | 17.73 | 17.73 | 17.54 | 17.71 | 363,679 | -0.03(-0.17%) |
Apr 10, 2007 | 17.54 | 17.75 | 17.53 | 17.74 | 607,481 | +0.17(+0.98%) |
Apr 09, 2007 | 17.51 | 17.64 | 17.44 | 17.57 | 596,859 | +0.12(+0.68%) |
Apr 05, 2007 | 17.34 | 17.48 | 17.31 | 17.45 | 293,877 | +0.11(+0.65%) |
Apr 04, 2007 | 17.38 | 17.47 | 17.33 | 17.34 | 312,086 | -0.04(-0.24%) |
Apr 03, 2007 | 17.50 | 17.53 | 17.26 | 17.38 | 678,632 | -0.04(-0.20%) |
Apr 02, 2007 | 17.38 | 17.54 | 17.38 | 17.41 | 300,284 | +0.09(+0.55%) |
Mar 30, 2007 | 17.35 | 17.50 | 17.00 | 17.32 | 282,918 | -0.05(-0.31%) |
Mar 29, 2007 | 17.70 | 17.88 | 17.27 | 17.37 | 502,609 | -0.26(-1.45%) |
Mar 28, 2007 | 17.38 | 17.69 | 17.35 | 17.63 | 468,888 | +0.15(+0.88%) |
Mar 27, 2007 | 17.60 | 17.72 | 17.29 | 17.47 | 288,650 | -0.18(-1.04%) |
Mar 26, 2007 | 17.69 | 17.89 | 17.57 | 17.66 | 682,342 | -0.02(-0.13%) |
Mar 23, 2007 | 17.43 | 17.69 | 17.29 | 17.68 | 493,673 | +0.24(+1.36%) |
Mar 22, 2007 | 17.62 | 17.62 | 17.41 | 17.44 | 220,028 | -0.23(-1.28%) |
Mar 21, 2007 | 17.60 | 17.85 | 17.53 | 17.67 | 587,755 | +0.07(+0.37%) |
Mar 20, 2007 | 17.22 | 17.64 | 17.16 | 17.60 | 855,330 | +0.40(+2.34%) |
Mar 19, 2007 | 17.11 | 17.39 | 17.11 | 17.20 | 516,266 | +0.18(+1.08%) |
Mar 16, 2007 | 16.94 | 17.79 | 16.83 | 17.02 | 524,191 | +0.08(+0.49%) |
Mar 15, 2007 | 16.80 | 17.07 | 16.76 | 16.93 | 341,469 | +0.15(+0.92%) |
Mar 14, 2007 | 16.78 | 16.99 | 16.68 | 16.78 | 799,859 | -0.04(-0.21%) |
Mar 13, 2007 | 17.29 | 17.50 | 16.76 | 16.81 | 721,289 | -0.48(-2.78%) |
Mar 12, 2007 | 17.09 | 17.35 | 17.09 | 17.29 | 1,094,580 | +0.23(+1.36%) |
Mar 09, 2007 | 17.22 | 17.26 | 16.92 | 17.06 | 324,057 | -0.05(-0.31%) |
Mar 08, 2007 | 17.16 | 17.28 | 16.82 | 17.12 | 788,731 | +0.09(+0.52%) |
Mar 07, 2007 | 16.93 | 17.08 | 16.73 | 17.03 | 780,301 | +0.06(+0.35%) |
Mar 06, 2007 | 16.82 | 17.03 | 16.68 | 16.97 | 539,871 | +0.27(+1.60%) |
Mar 05, 2007 | 17.03 | 17.35 | 16.67 | 16.70 | 431,795 | -0.33(-1.95%) |
Mar 02, 2007 | 17.34 | 17.54 | 16.94 | 17.03 | 1,600,899 | -0.31(-1.78%) |
Mar 01, 2007 | 16.78 | 17.38 | 16.55 | 17.34 | 1,239,411 | +0.56(+3.36%) |
Feb 28, 2007 | 16.76 | 17.08 | 16.48 | 16.78 | 251,895 | +0.02(+0.14%) |
Feb 27, 2007 | 17.02 | 17.02 | 16.49 | 16.76 | 210,418 | -0.36(-2.08%) |
Feb 26, 2007 | 17.38 | 17.38 | 16.75 | 17.11 | 315,121 | -0.04(-0.24%) |
Feb 23, 2007 | 17.11 | 17.32 | 16.99 | 17.15 | 262,685 | +0.01(+0.07%) |
Feb 22, 2007 | 17.13 | 17.17 | 16.90 | 17.14 | 281,063 | +0.04(+0.24%) |
Feb 21, 2007 | 16.97 | 17.17 | 16.78 | 17.10 | 362,330 | +0.14(+0.80%) |
Feb 20, 2007 | 16.74 | 17.05 | 16.57 | 16.96 | 297,249 | +0.17(+1.02%) |
Feb 16, 2007 | 16.75 | 16.79 | 16.39 | 16.79 | 260,156 | +0.03(+0.18%) |
Feb 15, 2007 | 16.84 | 16.93 | 16.68 | 16.76 | 205,866 | -0.08(-0.49%) |
Feb 14, 2007 | 16.65 | 16.90 | 16.65 | 16.84 | 421,679 | +0.20(+1.18%) |
Feb 13, 2007 | 16.60 | 16.67 | 16.59 | 16.65 | 285,615 | +0.09(+0.57%) |
Feb 12, 2007 | 16.38 | 16.58 | 16.31 | 16.55 | 391,668 | +0.24(+1.45%) |
Feb 09, 2007 | 16.33 | 16.48 | 16.21 | 16.32 | 254,086 | -0.05(-0.29%) |
Feb 08, 2007 | 16.26 | 16.40 | 16.20 | 16.36 | 235,371 | +0.11(+0.69%) |
Feb 07, 2007 | 16.27 | 16.31 | 16.17 | 16.25 | 530,261 | +0.04(+0.22%) |
Feb 06, 2007 | 16.01 | 16.52 | 16.01 | 16.22 | 494,516 | +0.17(+1.07%) |
Feb 05, 2007 | 15.88 | 16.07 | 15.84 | 16.04 | 533,464 | +0.18(+1.12%) |
Feb 02, 2007 | 15.87 | 15.98 | 15.76 | 15.87 | 472,935 | +0.00(+0.00%) |