Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.05 | 19.11 | 18.94 | 19.04 | 1,236,211 | -0.03(-0.18%) |
Apr 27, 2007 | 18.92 | 19.09 | 18.82 | 19.07 | 1,266,904 | +0.15(+0.79%) |
Apr 26, 2007 | 19.05 | 19.18 | 18.80 | 18.92 | 1,257,577 | -0.14(-0.71%) |
Apr 25, 2007 | 19.32 | 19.77 | 18.52 | 19.06 | 1,974,527 | -0.68(-3.45%) |
Apr 24, 2007 | 19.88 | 19.88 | 19.56 | 19.74 | 592,406 | -0.17(-0.85%) |
Apr 23, 2007 | 20.02 | 20.09 | 19.88 | 19.91 | 466,700 | -0.11(-0.54%) |
Apr 20, 2007 | 19.87 | 20.05 | 19.87 | 20.02 | 581,539 | +0.19(+0.96%) |
Apr 19, 2007 | 19.75 | 19.92 | 19.68 | 19.83 | 531,462 | -0.08(-0.41%) |
Apr 18, 2007 | 19.86 | 20.05 | 19.85 | 19.91 | 657,903 | +0.05(+0.24%) |
Apr 17, 2007 | 19.81 | 19.88 | 19.75 | 19.86 | 656,581 | -0.01(-0.03%) |
Apr 16, 2007 | 19.43 | 19.87 | 19.43 | 19.87 | 812,392 | +0.49(+2.53%) |
Apr 13, 2007 | 19.33 | 19.45 | 19.30 | 19.38 | 425,434 | +0.05(+0.25%) |
Apr 12, 2007 | 19.22 | 19.35 | 19.07 | 19.33 | 593,287 | +0.09(+0.46%) |
Apr 11, 2007 | 19.27 | 19.36 | 19.16 | 19.24 | 468,609 | -0.05(-0.25%) |
Apr 10, 2007 | 19.16 | 19.37 | 19.16 | 19.29 | 340,406 | +0.10(+0.50%) |
Apr 09, 2007 | 19.07 | 19.24 | 19.07 | 19.20 | 627,798 | -0.02(-0.11%) |
Apr 05, 2007 | 19.11 | 19.34 | 19.11 | 19.22 | 439,825 | +0.07(+0.39%) |
Apr 04, 2007 | 19.20 | 19.21 | 19.07 | 19.14 | 507,965 | -0.08(-0.43%) |
Apr 03, 2007 | 19.26 | 19.34 | 19.20 | 19.22 | 633,378 | +0.02(+0.11%) |
Apr 02, 2007 | 19.30 | 19.31 | 19.13 | 19.20 | 496,511 | -0.09(-0.46%) |
Mar 30, 2007 | 19.37 | 19.54 | 19.14 | 19.29 | 1,093,176 | -0.10(-0.49%) |
Mar 29, 2007 | 19.28 | 19.39 | 19.17 | 19.39 | 734,266 | +0.17(+0.89%) |
Mar 28, 2007 | 19.24 | 19.34 | 19.14 | 19.22 | 678,609 | -0.17(-0.88%) |
Mar 27, 2007 | 19.41 | 19.52 | 19.29 | 19.39 | 602,979 | -0.11(-0.56%) |
Mar 26, 2007 | 19.50 | 19.56 | 19.28 | 19.50 | 686,686 | +0.03(+0.17%) |
Mar 23, 2007 | 19.33 | 19.55 | 19.27 | 19.46 | 716,350 | +0.18(+0.95%) |
Mar 22, 2007 | 19.54 | 19.73 | 19.11 | 19.28 | 1,082,015 | +0.11(+0.57%) |
Mar 21, 2007 | 19.07 | 19.29 | 18.94 | 19.17 | 1,209,190 | +0.13(+0.68%) |
Mar 20, 2007 | 18.94 | 19.07 | 18.93 | 19.04 | 886,847 | +0.12(+0.65%) |
Mar 19, 2007 | 19.03 | 19.10 | 18.86 | 18.92 | 716,644 | -0.07(-0.39%) |
Mar 16, 2007 | 19.08 | 19.19 | 18.96 | 18.99 | 497,686 | -0.07(-0.39%) |
Mar 15, 2007 | 18.94 | 19.20 | 18.94 | 19.07 | 777,148 | +0.08(+0.43%) |
Mar 14, 2007 | 18.88 | 19.07 | 18.79 | 18.98 | 1,097,288 | +0.08(+0.43%) |
Mar 13, 2007 | 19.22 | 19.17 | 18.83 | 18.90 | 863,791 | -0.32(-1.67%) |
Mar 12, 2007 | 19.21 | 19.33 | 18.79 | 19.22 | 2,512,661 | -0.10(-0.49%) |
Mar 09, 2007 | 19.27 | 19.32 | 19.16 | 19.32 | 548,937 | +0.12(+0.64%) |
Mar 08, 2007 | 19.27 | 19.38 | 19.17 | 19.20 | 684,189 | +0.00(+0.00%) |
Mar 07, 2007 | 19.32 | 19.33 | 19.18 | 19.20 | 672,735 | -0.18(-0.91%) |
Mar 06, 2007 | 19.28 | 19.43 | 19.22 | 19.37 | 1,300,239 | +0.16(+0.85%) |
Mar 05, 2007 | 19.18 | 19.43 | 19.10 | 19.21 | 1,298,771 | -0.10(-0.53%) |
Mar 02, 2007 | 19.17 | 19.41 | 19.00 | 19.31 | 1,073,351 | +0.12(+0.64%) |
Mar 01, 2007 | 19.28 | 19.34 | 17.72 | 19.19 | 1,301,175 | -0.31(-1.57%) |
Feb 28, 2007 | 19.36 | 19.56 | 19.13 | 19.50 | 1,018,721 | +0.18(+0.95%) |
Feb 27, 2007 | 19.57 | 19.75 | 19.29 | 19.31 | 880,973 | -0.51(-2.58%) |
Feb 26, 2007 | 19.67 | 19.84 | 19.56 | 19.82 | 723,637 | +0.22(+1.11%) |
Feb 23, 2007 | 19.74 | 19.74 | 19.50 | 19.60 | 607,091 | -0.18(-0.93%) |
Feb 22, 2007 | 19.83 | 19.83 | 19.67 | 19.79 | 628,532 | +0.01(+0.03%) |
Feb 21, 2007 | 19.83 | 19.88 | 19.75 | 19.78 | 819,001 | -0.13(-0.65%) |
Feb 20, 2007 | 19.89 | 19.98 | 19.84 | 19.91 | 707,980 | +0.01(+0.07%) |
Feb 16, 2007 | 19.73 | 19.91 | 19.71 | 19.90 | 808,134 | +0.18(+0.90%) |
Feb 15, 2007 | 19.84 | 19.86 | 19.62 | 19.72 | 1,383,505 | -0.12(-0.58%) |
Feb 14, 2007 | 19.73 | 19.94 | 19.67 | 19.84 | 942,823 | +0.15(+0.76%) |
Feb 13, 2007 | 19.60 | 19.74 | 19.60 | 19.69 | 888,131 | +0.09(+0.45%) |
Feb 12, 2007 | 19.82 | 19.82 | 19.37 | 19.60 | 1,240,687 | -0.37(-1.84%) |
Feb 09, 2007 | 20.00 | 20.09 | 19.85 | 19.97 | 611,350 | -0.01(-0.03%) |
Feb 08, 2007 | 19.95 | 20.05 | 19.78 | 19.97 | 712,092 | +0.04(+0.21%) |
Feb 07, 2007 | 19.73 | 19.97 | 19.73 | 19.93 | 1,087,889 | +0.20(+1.04%) |
Feb 06, 2007 | 19.68 | 19.75 | 19.61 | 19.73 | 721,490 | +0.07(+0.38%) |
Feb 05, 2007 | 19.47 | 19.71 | 19.47 | 19.65 | 766,134 | +0.21(+1.09%) |
Feb 02, 2007 | 19.65 | 19.73 | 19.34 | 19.44 | 1,368,967 | -0.15(-0.76%) |