Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.99 | 19.00 | 18.56 | 18.60 | 308,473 | -0.39(-2.05%) |
Apr 27, 2007 | 19.06 | 19.09 | 18.90 | 18.99 | 214,038 | -0.08(-0.44%) |
Apr 26, 2007 | 19.08 | 19.15 | 18.96 | 19.07 | 349,374 | -0.06(-0.29%) |
Apr 25, 2007 | 19.01 | 19.21 | 19.01 | 19.13 | 399,091 | +0.13(+0.70%) |
Apr 24, 2007 | 19.09 | 19.18 | 18.88 | 18.99 | 592,856 | -0.09(-0.49%) |
Apr 23, 2007 | 19.28 | 19.48 | 19.08 | 19.09 | 214,906 | -0.27(-1.38%) |
Apr 20, 2007 | 19.42 | 19.43 | 19.21 | 19.35 | 306,935 | +0.17(+0.87%) |
Apr 19, 2007 | 19.29 | 19.29 | 18.91 | 19.19 | 274,053 | -0.17(-0.86%) |
Apr 18, 2007 | 19.38 | 19.48 | 19.29 | 19.35 | 300,313 | -0.10(-0.51%) |
Apr 17, 2007 | 19.51 | 19.58 | 19.38 | 19.45 | 328,654 | -0.09(-0.48%) |
Apr 16, 2007 | 19.29 | 19.59 | 19.22 | 19.55 | 224,120 | +0.42(+2.21%) |
Apr 13, 2007 | 18.87 | 19.13 | 18.84 | 19.13 | 587,815 | +0.19(+1.00%) |
Apr 12, 2007 | 18.74 | 18.95 | 18.64 | 18.94 | 227,904 | +0.11(+0.56%) |
Apr 11, 2007 | 19.18 | 19.18 | 18.77 | 18.83 | 331,057 | -0.31(-1.60%) |
Apr 10, 2007 | 19.09 | 19.21 | 19.05 | 19.14 | 135,698 | +0.01(+0.06%) |
Apr 09, 2007 | 19.21 | 19.26 | 19.06 | 19.13 | 258,135 | -0.11(-0.58%) |
Apr 05, 2007 | 19.36 | 19.36 | 19.19 | 19.24 | 176,734 | -0.09(-0.46%) |
Apr 04, 2007 | 19.48 | 19.57 | 19.29 | 19.33 | 228,634 | -0.17(-0.85%) |
Apr 03, 2007 | 19.34 | 19.64 | 19.33 | 19.49 | 267,887 | +0.17(+0.89%) |
Apr 02, 2007 | 19.60 | 19.60 | 19.20 | 19.32 | 283,378 | -0.13(-0.66%) |
Mar 30, 2007 | 19.50 | 19.61 | 19.35 | 19.45 | 482,904 | -0.03(-0.17%) |
Mar 29, 2007 | 19.40 | 19.58 | 19.20 | 19.48 | 297,271 | +0.20(+1.04%) |
Mar 28, 2007 | 19.38 | 19.45 | 19.16 | 19.28 | 565,007 | -0.16(-0.83%) |
Mar 27, 2007 | 19.56 | 19.59 | 19.24 | 19.44 | 214,278 | -0.22(-1.10%) |
Mar 26, 2007 | 19.68 | 19.75 | 19.44 | 19.66 | 160,011 | -0.06(-0.31%) |
Mar 23, 2007 | 19.65 | 19.79 | 19.65 | 19.72 | 196,249 | +0.02(+0.08%) |
Mar 22, 2007 | 19.95 | 19.95 | 19.63 | 19.70 | 237,449 | -0.25(-1.25%) |
Mar 21, 2007 | 19.55 | 19.99 | 19.44 | 19.95 | 384,067 | +0.41(+2.07%) |
Mar 20, 2007 | 19.26 | 19.55 | 19.20 | 19.55 | 344,156 | +0.19(+0.98%) |
Mar 19, 2007 | 19.19 | 19.46 | 19.10 | 19.36 | 279,048 | +0.26(+1.34%) |
Mar 16, 2007 | 19.29 | 19.29 | 18.95 | 19.10 | 742,740 | -0.19(-1.01%) |
Mar 15, 2007 | 19.07 | 19.30 | 19.06 | 19.30 | 267,426 | +0.22(+1.16%) |
Mar 14, 2007 | 18.79 | 19.08 | 18.65 | 19.08 | 378,315 | +0.24(+1.27%) |
Mar 13, 2007 | 19.53 | 19.50 | 18.83 | 18.84 | 455,146 | -0.69(-3.55%) |
Mar 12, 2007 | 19.50 | 19.57 | 19.41 | 19.53 | 562,977 | -0.03(-0.14%) |
Mar 09, 2007 | 19.62 | 19.65 | 19.44 | 19.56 | 147,818 | +0.05(+0.26%) |
Mar 08, 2007 | 19.59 | 19.70 | 19.46 | 19.51 | 313,470 | +0.04(+0.23%) |
Mar 07, 2007 | 19.60 | 19.71 | 19.44 | 19.46 | 464,419 | -0.23(-1.18%) |
Mar 06, 2007 | 19.57 | 19.81 | 19.51 | 19.70 | 700,208 | +0.24(+1.26%) |
Mar 05, 2007 | 19.82 | 19.82 | 19.45 | 19.45 | 580,125 | -0.39(-1.96%) |
Mar 02, 2007 | 19.85 | 19.98 | 19.71 | 19.84 | 342,095 | -0.14(-0.72%) |
Mar 01, 2007 | 19.57 | 20.12 | 19.44 | 19.99 | 437,287 | +0.24(+1.21%) |
Feb 28, 2007 | 19.77 | 19.98 | 19.60 | 19.75 | 276,614 | -0.06(-0.28%) |
Feb 27, 2007 | 20.39 | 20.50 | 19.74 | 19.80 | 313,322 | -0.77(-3.75%) |
Feb 26, 2007 | 20.76 | 20.81 | 20.40 | 20.57 | 203,328 | -0.07(-0.32%) |
Feb 23, 2007 | 20.72 | 20.77 | 20.55 | 20.64 | 188,626 | -0.20(-0.96%) |
Feb 22, 2007 | 20.82 | 20.85 | 20.64 | 20.84 | 210,906 | +0.07(+0.35%) |
Feb 21, 2007 | 20.75 | 20.87 | 20.67 | 20.77 | 134,559 | -0.02(-0.11%) |
Feb 20, 2007 | 20.55 | 20.88 | 20.46 | 20.79 | 262,822 | +0.16(+0.78%) |
Feb 16, 2007 | 20.52 | 20.69 | 20.52 | 20.63 | 213,638 | +0.11(+0.54%) |
Feb 15, 2007 | 20.64 | 20.64 | 20.37 | 20.52 | 168,320 | -0.08(-0.40%) |
Feb 14, 2007 | 20.58 | 20.72 | 20.55 | 20.60 | 176,525 | +0.00(+0.00%) |
Feb 13, 2007 | 20.51 | 20.61 | 20.50 | 20.60 | 170,981 | +0.16(+0.79%) |
Feb 12, 2007 | 20.37 | 20.46 | 20.25 | 20.44 | 162,414 | +0.14(+0.68%) |
Feb 09, 2007 | 20.49 | 20.49 | 20.24 | 20.30 | 202,517 | -0.23(-1.14%) |
Feb 08, 2007 | 20.51 | 20.60 | 20.40 | 20.54 | 161,110 | -0.07(-0.32%) |
Feb 07, 2007 | 20.59 | 20.62 | 20.44 | 20.60 | 224,089 | +0.09(+0.43%) |
Feb 06, 2007 | 20.53 | 20.61 | 20.41 | 20.51 | 198,315 | +0.08(+0.38%) |
Feb 05, 2007 | 20.41 | 20.54 | 20.27 | 20.44 | 222,809 | -0.03(-0.16%) |
Feb 02, 2007 | 20.45 | 20.53 | 20.34 | 20.47 | 195,455 | +0.08(+0.38%) |