Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.96 | 20.05 | 19.60 | 19.65 | 548,807 | -0.33(-1.66%) |
Apr 27, 2007 | 19.88 | 20.04 | 19.81 | 19.98 | 349,299 | -0.04(-0.21%) |
Apr 26, 2007 | 19.86 | 20.06 | 19.79 | 20.02 | 690,105 | +0.16(+0.79%) |
Apr 25, 2007 | 20.08 | 20.08 | 19.77 | 19.86 | 684,765 | -0.12(-0.62%) |
Apr 24, 2007 | 19.91 | 20.04 | 19.72 | 19.99 | 563,108 | +0.03(+0.17%) |
Apr 23, 2007 | 20.01 | 20.19 | 19.90 | 19.96 | 433,248 | -0.09(-0.45%) |
Apr 20, 2007 | 20.00 | 20.10 | 19.86 | 20.05 | 572,005 | +0.22(+1.08%) |
Apr 19, 2007 | 20.15 | 20.25 | 19.74 | 19.83 | 735,816 | -0.41(-2.04%) |
Apr 18, 2007 | 20.42 | 20.49 | 20.15 | 20.25 | 581,737 | -0.25(-1.21%) |
Apr 17, 2007 | 20.58 | 20.62 | 20.20 | 20.49 | 496,854 | -0.12(-0.56%) |
Apr 16, 2007 | 20.27 | 20.63 | 20.18 | 20.61 | 671,374 | +0.42(+2.09%) |
Apr 13, 2007 | 20.16 | 20.23 | 19.94 | 20.19 | 989,741 | -0.02(-0.08%) |
Apr 12, 2007 | 19.88 | 20.20 | 19.74 | 20.20 | 439,300 | +0.25(+1.24%) |
Apr 11, 2007 | 20.15 | 20.16 | 19.73 | 19.96 | 536,885 | -0.13(-0.66%) |
Apr 10, 2007 | 20.04 | 20.16 | 20.01 | 20.09 | 355,771 | +0.09(+0.46%) |
Apr 09, 2007 | 20.11 | 20.11 | 19.77 | 20.00 | 386,954 | -0.02(-0.12%) |
Apr 05, 2007 | 19.95 | 20.10 | 19.91 | 20.02 | 312,427 | +0.02(+0.12%) |
Apr 04, 2007 | 20.01 | 20.10 | 19.82 | 20.00 | 434,847 | -0.02(-0.08%) |
Apr 03, 2007 | 19.86 | 20.06 | 19.80 | 20.01 | 636,536 | +0.16(+0.79%) |
Apr 02, 2007 | 19.99 | 20.05 | 19.76 | 19.86 | 488,569 | -0.04(-0.21%) |
Mar 30, 2007 | 19.73 | 20.02 | 19.67 | 19.90 | 1,021,087 | +0.22(+1.09%) |
Mar 29, 2007 | 19.86 | 19.86 | 19.53 | 19.68 | 492,742 | -0.02(-0.13%) |
Mar 28, 2007 | 19.58 | 19.81 | 19.53 | 19.71 | 1,111,450 | +0.01(+0.04%) |
Mar 27, 2007 | 19.78 | 19.78 | 19.57 | 19.70 | 447,249 | -0.04(-0.21%) |
Mar 26, 2007 | 19.67 | 19.75 | 19.53 | 19.74 | 571,175 | +0.19(+0.97%) |
Mar 23, 2007 | 19.53 | 19.62 | 19.44 | 19.55 | 518,687 | +0.10(+0.51%) |
Mar 22, 2007 | 19.48 | 19.53 | 19.38 | 19.45 | 565,255 | +0.00(+0.00%) |
Mar 21, 2007 | 19.31 | 19.46 | 19.09 | 19.45 | 1,212,257 | +0.16(+0.81%) |
Mar 20, 2007 | 19.24 | 19.34 | 19.19 | 19.29 | 440,656 | -0.01(-0.04%) |
Mar 19, 2007 | 19.16 | 19.34 | 19.10 | 19.30 | 553,658 | +0.26(+1.39%) |
Mar 16, 2007 | 19.13 | 19.16 | 18.91 | 19.04 | 1,073,143 | -0.10(-0.52%) |
Mar 15, 2007 | 19.05 | 19.24 | 18.98 | 19.14 | 410,043 | +0.11(+0.57%) |
Mar 14, 2007 | 18.81 | 19.13 | 18.65 | 19.03 | 658,084 | +0.26(+1.41%) |
Mar 13, 2007 | 19.34 | 19.24 | 18.76 | 18.76 | 681,534 | -0.57(-2.95%) |
Mar 12, 2007 | 19.12 | 19.36 | 19.09 | 19.34 | 482,837 | +0.19(+0.99%) |
Mar 09, 2007 | 19.05 | 19.15 | 18.91 | 19.15 | 757,482 | +0.18(+0.96%) |
Mar 08, 2007 | 19.10 | 19.24 | 18.91 | 18.96 | 569,025 | -0.02(-0.09%) |
Mar 07, 2007 | 19.03 | 19.11 | 18.84 | 18.98 | 826,351 | -0.09(-0.48%) |
Mar 06, 2007 | 18.97 | 19.15 | 18.85 | 19.07 | 486,374 | +0.24(+1.27%) |
Mar 05, 2007 | 18.86 | 19.21 | 18.66 | 18.83 | 849,168 | -0.17(-0.91%) |
Mar 02, 2007 | 19.35 | 19.48 | 18.99 | 19.00 | 1,024,288 | -0.38(-1.96%) |
Mar 01, 2007 | 19.24 | 19.52 | 19.05 | 19.39 | 875,241 | -0.02(-0.13%) |
Feb 28, 2007 | 19.47 | 19.64 | 19.16 | 19.41 | 1,072,761 | +0.00(+0.00%) |
Feb 27, 2007 | 19.77 | 19.90 | 19.41 | 19.41 | 841,740 | -0.67(-3.34%) |
Feb 26, 2007 | 20.35 | 20.41 | 20.01 | 20.08 | 745,844 | -0.18(-0.90%) |
Feb 23, 2007 | 20.08 | 20.32 | 20.01 | 20.26 | 869,440 | +0.15(+0.74%) |
Feb 22, 2007 | 20.05 | 20.12 | 19.91 | 20.11 | 825,871 | +0.11(+0.54%) |
Feb 21, 2007 | 20.01 | 20.10 | 19.82 | 20.01 | 665,372 | +0.00(+0.00%) |
Feb 20, 2007 | 19.76 | 20.06 | 19.71 | 20.01 | 755,629 | +0.19(+0.96%) |
Feb 16, 2007 | 19.72 | 19.92 | 19.48 | 19.82 | 1,035,921 | +0.09(+0.46%) |
Feb 15, 2007 | 19.74 | 19.86 | 19.56 | 19.72 | 873,183 | -0.05(-0.25%) |
Feb 14, 2007 | 19.46 | 19.91 | 19.39 | 19.77 | 1,135,670 | +0.41(+2.09%) |
Feb 13, 2007 | 19.39 | 19.54 | 19.22 | 19.37 | 668,770 | +0.07(+0.39%) |
Feb 12, 2007 | 18.99 | 19.46 | 18.92 | 19.29 | 1,113,788 | +0.36(+1.92%) |
Feb 09, 2007 | 18.86 | 19.00 | 18.76 | 18.93 | 893,986 | +0.13(+0.70%) |
Feb 08, 2007 | 18.71 | 19.03 | 18.48 | 18.80 | 1,124,317 | +0.15(+0.80%) |
Feb 07, 2007 | 18.40 | 18.69 | 18.26 | 18.65 | 875,289 | +0.40(+2.18%) |
Feb 06, 2007 | 17.90 | 18.30 | 17.85 | 18.25 | 817,332 | +0.36(+1.99%) |
Feb 05, 2007 | 17.75 | 17.96 | 17.63 | 17.90 | 554,307 | +0.07(+0.37%) |
Feb 02, 2007 | 17.79 | 17.86 | 17.72 | 17.83 | 294,502 | +0.12(+0.65%) |