Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.87 | 20.87 | 20.41 | 20.44 | 292,636 | -0.23(-1.11%) |
Apr 27, 2007 | 20.55 | 20.75 | 20.48 | 20.67 | 323,922 | +0.17(+0.83%) |
Apr 26, 2007 | 20.69 | 20.69 | 20.50 | 20.50 | 380,697 | -0.27(-1.32%) |
Apr 25, 2007 | 20.60 | 20.79 | 20.58 | 20.78 | 760,719 | +0.32(+1.56%) |
Apr 24, 2007 | 20.59 | 20.59 | 20.44 | 20.46 | 394,991 | -0.07(-0.36%) |
Apr 23, 2007 | 20.51 | 20.61 | 20.17 | 20.53 | 193,787 | +0.00(+0.00%) |
Apr 20, 2007 | 20.29 | 20.60 | 20.29 | 20.53 | 450,147 | +0.22(+1.06%) |
Apr 19, 2007 | 20.53 | 20.54 | 20.27 | 20.32 | 505,708 | -0.24(-1.15%) |
Apr 18, 2007 | 20.29 | 20.59 | 20.29 | 20.56 | 187,988 | +0.10(+0.47%) |
Apr 17, 2007 | 20.42 | 20.59 | 20.36 | 20.46 | 470,375 | -0.12(-0.58%) |
Apr 16, 2007 | 20.36 | 20.58 | 20.36 | 20.58 | 413,197 | +0.30(+1.50%) |
Apr 13, 2007 | 20.27 | 20.30 | 20.12 | 20.27 | 266,609 | +0.06(+0.29%) |
Apr 12, 2007 | 19.91 | 20.21 | 19.90 | 20.21 | 1,569,448 | +0.25(+1.26%) |
Apr 11, 2007 | 20.07 | 20.07 | 19.84 | 19.96 | 203,496 | +0.13(+0.64%) |
Apr 10, 2007 | 20.00 | 20.03 | 19.83 | 19.84 | 235,727 | -0.04(-0.19%) |
Apr 09, 2007 | 19.86 | 20.10 | 19.80 | 19.87 | 281,713 | +0.03(+0.15%) |
Apr 05, 2007 | 19.80 | 19.91 | 19.76 | 19.84 | 328,238 | +0.13(+0.68%) |
Apr 04, 2007 | 19.78 | 19.78 | 19.53 | 19.71 | 530,791 | +0.10(+0.53%) |
Apr 03, 2007 | 19.40 | 19.76 | 19.40 | 19.61 | 663,219 | +0.07(+0.34%) |
Apr 02, 2007 | 19.47 | 19.91 | 19.15 | 19.54 | 250,291 | +0.15(+0.76%) |
Mar 30, 2007 | 19.60 | 19.60 | 19.29 | 19.39 | 346,848 | -0.05(-0.27%) |
Mar 29, 2007 | 19.36 | 19.53 | 19.32 | 19.44 | 305,852 | +0.13(+0.69%) |
Mar 28, 2007 | 19.21 | 19.43 | 19.21 | 19.31 | 567,471 | -0.05(-0.27%) |
Mar 27, 2007 | 19.50 | 19.61 | 19.33 | 19.36 | 179,222 | -0.05(-0.27%) |
Mar 26, 2007 | 19.58 | 19.58 | 19.24 | 19.41 | 254,067 | +0.06(+0.31%) |
Mar 23, 2007 | 19.47 | 19.47 | 19.24 | 19.35 | 375,572 | +0.10(+0.54%) |
Mar 22, 2007 | 19.60 | 19.60 | 19.21 | 19.25 | 416,703 | -0.05(-0.27%) |
Mar 21, 2007 | 18.96 | 19.34 | 18.96 | 19.30 | 501,932 | +0.32(+1.68%) |
Mar 20, 2007 | 18.96 | 19.05 | 18.86 | 18.98 | 590,262 | +0.27(+1.47%) |
Mar 19, 2007 | 18.14 | 18.81 | 18.14 | 18.71 | 437,740 | +0.20(+1.08%) |
Mar 16, 2007 | 18.58 | 18.73 | 18.43 | 18.51 | 730,377 | -0.07(-0.40%) |
Mar 15, 2007 | 18.59 | 18.66 | 18.52 | 18.58 | 416,164 | +0.09(+0.48%) |
Mar 14, 2007 | 18.40 | 18.54 | 18.23 | 18.49 | 438,954 | +0.06(+0.32%) |
Mar 13, 2007 | 18.84 | 19.00 | 18.43 | 18.43 | 533,758 | -0.41(-2.16%) |
Mar 12, 2007 | 18.86 | 19.56 | 18.84 | 18.84 | 241,256 | -0.05(-0.27%) |
Mar 09, 2007 | 18.86 | 18.94 | 18.78 | 18.89 | 293,984 | +0.16(+0.83%) |
Mar 08, 2007 | 19.05 | 19.05 | 18.69 | 18.74 | 344,420 | +0.09(+0.48%) |
Mar 07, 2007 | 18.41 | 18.72 | 18.41 | 18.65 | 642,721 | +0.13(+0.72%) |
Mar 06, 2007 | 18.35 | 18.61 | 18.35 | 18.52 | 354,804 | +0.26(+1.42%) |
Mar 05, 2007 | 18.28 | 18.49 | 17.80 | 18.26 | 691,269 | -0.19(-1.05%) |
Mar 02, 2007 | 18.72 | 18.78 | 18.44 | 18.45 | 772,317 | -0.27(-1.46%) |
Mar 01, 2007 | 18.44 | 18.88 | 18.32 | 18.72 | 921,235 | -0.18(-0.94%) |
Feb 28, 2007 | 19.29 | 19.29 | 18.72 | 18.90 | 322,169 | +0.00(+0.00%) |
Feb 27, 2007 | 19.49 | 19.49 | 18.80 | 18.90 | 876,695 | -0.69(-3.52%) |
Feb 26, 2007 | 19.84 | 19.84 | 19.55 | 19.59 | 338,271 | +0.10(+0.53%) |
Feb 23, 2007 | 19.53 | 19.61 | 19.47 | 19.49 | 372,201 | +0.04(+0.22%) |
Feb 22, 2007 | 19.50 | 19.56 | 19.32 | 19.44 | 300,323 | -0.06(-0.30%) |
Feb 21, 2007 | 19.60 | 19.60 | 19.32 | 19.50 | 317,045 | +0.21(+1.08%) |
Feb 20, 2007 | 19.32 | 19.32 | 19.20 | 19.29 | 520,677 | -0.14(-0.72%) |
Feb 16, 2007 | 19.44 | 19.45 | 19.36 | 19.44 | 162,500 | +0.02(+0.11%) |
Feb 15, 2007 | 19.32 | 19.41 | 19.25 | 19.41 | 175,312 | +0.17(+0.89%) |
Feb 14, 2007 | 19.23 | 19.35 | 19.20 | 19.24 | 204,066 | +0.04(+0.19%) |
Feb 13, 2007 | 18.89 | 19.21 | 18.89 | 19.21 | 998,114 | +0.35(+1.85%) |
Feb 12, 2007 | 18.89 | 18.99 | 18.78 | 18.86 | 824,753 | -0.07(-0.39%) |
Feb 09, 2007 | 18.98 | 19.11 | 18.90 | 18.93 | 200,530 | -0.03(-0.16%) |
Feb 08, 2007 | 18.74 | 18.96 | 18.55 | 18.96 | 270,520 | +0.10(+0.51%) |
Feb 07, 2007 | 18.98 | 18.99 | 18.76 | 18.86 | 554,390 | -0.08(-0.43%) |
Feb 06, 2007 | 18.97 | 19.04 | 18.84 | 18.95 | 800,097 | +0.06(+0.31%) |
Feb 05, 2007 | 18.78 | 18.91 | 18.69 | 18.89 | 354,265 | +0.08(+0.43%) |
Feb 02, 2007 | 18.86 | 18.90 | 18.78 | 18.81 | 301,267 | -0.12(-0.63%) |