Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.28 | 19.34 | 19.18 | 19.18 | 835,412 | -0.07(-0.35%) |
Apr 27, 2007 | 19.41 | 19.46 | 19.22 | 19.25 | 592,257 | -0.21(-1.07%) |
Apr 26, 2007 | 19.54 | 19.57 | 19.46 | 19.46 | 706,530 | +0.01(+0.06%) |
Apr 25, 2007 | 19.47 | 19.48 | 19.36 | 19.44 | 747,504 | +0.26(+1.37%) |
Apr 24, 2007 | 19.21 | 19.28 | 19.17 | 19.18 | 641,884 | +0.06(+0.32%) |
Apr 23, 2007 | 19.15 | 19.22 | 19.10 | 19.12 | 349,020 | -0.05(-0.26%) |
Apr 20, 2007 | 19.22 | 19.30 | 19.13 | 19.17 | 608,794 | +0.26(+1.39%) |
Apr 19, 2007 | 18.84 | 18.98 | 18.84 | 18.90 | 388,362 | -0.01(-0.03%) |
Apr 18, 2007 | 18.93 | 18.95 | 18.82 | 18.91 | 711,753 | -0.13(-0.71%) |
Apr 17, 2007 | 18.98 | 19.07 | 18.95 | 19.04 | 749,073 | +0.08(+0.42%) |
Apr 16, 2007 | 18.88 | 18.99 | 18.88 | 18.97 | 453,752 | +0.10(+0.52%) |
Apr 13, 2007 | 18.87 | 18.92 | 18.78 | 18.87 | 501,492 | +0.33(+1.78%) |
Apr 12, 2007 | 18.39 | 18.58 | 18.35 | 18.54 | 573,647 | +0.06(+0.33%) |
Apr 11, 2007 | 18.66 | 18.66 | 18.40 | 18.48 | 664,412 | -0.13(-0.72%) |
Apr 10, 2007 | 18.63 | 18.74 | 18.57 | 18.61 | 1,255,037 | +0.18(+0.96%) |
Apr 09, 2007 | 18.47 | 18.54 | 18.40 | 18.43 | 488,922 | -0.11(-0.59%) |
Apr 05, 2007 | 18.54 | 18.57 | 18.49 | 18.54 | 505,573 | +0.01(+0.03%) |
Apr 04, 2007 | 18.53 | 18.57 | 18.48 | 18.54 | 442,723 | +0.02(+0.10%) |
Apr 03, 2007 | 18.43 | 18.59 | 18.40 | 18.52 | 507,043 | +0.07(+0.40%) |
Apr 02, 2007 | 18.56 | 18.59 | 18.39 | 18.44 | 939,808 | +0.02(+0.13%) |
Mar 30, 2007 | 18.24 | 18.48 | 18.24 | 18.42 | 1,451,586 | +0.19(+1.04%) |
Mar 29, 2007 | 18.21 | 18.26 | 18.14 | 18.23 | 1,226,469 | +0.28(+1.57%) |
Mar 28, 2007 | 17.86 | 18.10 | 17.84 | 17.95 | 3,238,480 | -0.09(-0.51%) |
Mar 27, 2007 | 18.03 | 18.15 | 17.99 | 18.04 | 4,359,166 | +0.09(+0.48%) |
Mar 26, 2007 | 18.01 | 18.02 | 17.81 | 17.95 | 3,821,269 | -0.26(-1.45%) |
Mar 23, 2007 | 18.19 | 18.33 | 18.15 | 18.22 | 5,748,392 | +0.17(+0.95%) |
Mar 22, 2007 | 18.07 | 18.14 | 17.98 | 18.05 | 1,829,501 | -0.06(-0.34%) |
Mar 21, 2007 | 17.94 | 18.11 | 17.81 | 18.11 | 4,607,953 | +0.31(+1.76%) |
Mar 20, 2007 | 17.72 | 18.00 | 17.72 | 17.80 | 6,704,525 | -0.10(-0.55%) |
Mar 19, 2007 | 18.01 | 18.06 | 17.87 | 17.89 | 2,536,357 | -0.08(-0.44%) |
Mar 16, 2007 | 18.38 | 18.40 | 17.87 | 17.97 | 6,134,551 | +0.39(+2.19%) |
Mar 15, 2007 | 17.27 | 17.67 | 17.27 | 17.59 | 1,985,564 | +0.73(+4.32%) |
Mar 14, 2007 | 16.77 | 16.89 | 16.69 | 16.86 | 966,744 | +0.31(+1.85%) |
Mar 13, 2007 | 16.82 | 16.91 | 16.54 | 16.55 | 963,642 | -0.26(-1.57%) |
Mar 12, 2007 | 16.66 | 16.86 | 16.65 | 16.82 | 1,074,976 | +0.40(+2.43%) |
Mar 09, 2007 | 16.32 | 16.46 | 16.23 | 16.42 | 2,979,734 | +0.24(+1.51%) |
Mar 08, 2007 | 16.15 | 16.29 | 16.12 | 16.17 | 3,109,189 | -0.12(-0.75%) |
Mar 07, 2007 | 16.20 | 16.32 | 16.16 | 16.29 | 1,107,626 | +0.15(+0.91%) |
Mar 06, 2007 | 16.09 | 16.18 | 15.97 | 16.15 | 1,122,971 | +0.34(+2.17%) |
Mar 05, 2007 | 15.70 | 15.93 | 15.66 | 15.80 | 3,371,362 | -0.21(-1.30%) |
Mar 02, 2007 | 16.03 | 16.13 | 15.96 | 16.01 | 974,743 | -0.23(-1.40%) |
Mar 01, 2007 | 16.06 | 16.24 | 15.95 | 16.24 | 1,268,097 | -0.23(-1.41%) |
Feb 28, 2007 | 16.45 | 16.53 | 16.36 | 16.47 | 943,073 | +0.08(+0.49%) |
Feb 27, 2007 | 16.72 | 16.75 | 16.34 | 16.39 | 1,118,726 | -0.38(-2.26%) |
Feb 26, 2007 | 16.78 | 16.82 | 16.72 | 16.77 | 463,325 | +0.02(+0.15%) |
Feb 23, 2007 | 16.77 | 16.78 | 16.68 | 16.75 | 538,386 | +0.15(+0.89%) |
Feb 22, 2007 | 16.55 | 16.62 | 16.53 | 16.60 | 596,012 | -0.02(-0.11%) |
Feb 21, 2007 | 16.56 | 16.67 | 16.53 | 16.62 | 764,482 | -0.30(-1.77%) |
Feb 20, 2007 | 16.83 | 16.94 | 16.77 | 16.92 | 493,656 | +0.18(+1.10%) |
Feb 16, 2007 | 16.69 | 16.76 | 16.60 | 16.74 | 534,631 | -0.18(-1.09%) |
Feb 15, 2007 | 16.97 | 16.99 | 16.88 | 16.92 | 431,459 | +0.02(+0.15%) |
Feb 14, 2007 | 16.78 | 16.89 | 16.77 | 16.89 | 1,099,068 | +0.37(+2.26%) |
Feb 13, 2007 | 16.39 | 16.55 | 16.39 | 16.52 | 675,918 | +0.19(+1.16%) |
Feb 12, 2007 | 16.29 | 16.36 | 16.25 | 16.33 | 881,294 | -0.23(-1.37%) |
Feb 09, 2007 | 16.56 | 16.67 | 16.53 | 16.56 | 777,052 | -0.13(-0.81%) |
Feb 08, 2007 | 16.64 | 16.74 | 16.59 | 16.69 | 1,713,922 | -0.39(-2.29%) |
Feb 07, 2007 | 17.04 | 17.18 | 17.02 | 17.08 | 429,174 | -0.08(-0.46%) |
Feb 06, 2007 | 17.20 | 17.23 | 17.13 | 17.16 | 1,286,054 | +0.22(+1.30%) |
Feb 05, 2007 | 16.91 | 17.01 | 16.91 | 16.94 | 432,276 | -0.09(-0.50%) |
Feb 02, 2007 | 17.06 | 17.08 | 16.99 | 17.03 | 672,085 | +0.07(+0.43%) |