Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.56 | 18.61 | 18.20 | 18.24 | 2,449,691 | -0.33(-1.76%) |
Apr 27, 2007 | 18.41 | 18.61 | 18.37 | 18.56 | 859,255 | +0.08(+0.42%) |
Apr 26, 2007 | 18.45 | 18.58 | 18.39 | 18.49 | 1,291,257 | -0.00(-0.03%) |
Apr 25, 2007 | 18.38 | 18.54 | 18.22 | 18.49 | 1,307,001 | +0.22(+1.18%) |
Apr 24, 2007 | 18.53 | 18.53 | 18.20 | 18.28 | 2,218,737 | -0.21(-1.14%) |
Apr 23, 2007 | 18.59 | 18.63 | 18.44 | 18.49 | 1,688,314 | -0.14(-0.77%) |
Apr 20, 2007 | 18.92 | 18.92 | 18.59 | 18.63 | 2,287,044 | -0.05(-0.28%) |
Apr 19, 2007 | 18.61 | 18.76 | 18.49 | 18.68 | 1,899,275 | -0.05(-0.26%) |
Apr 18, 2007 | 18.51 | 18.77 | 18.37 | 18.73 | 2,051,926 | +0.13(+0.72%) |
Apr 17, 2007 | 18.38 | 18.66 | 18.17 | 18.60 | 4,671,344 | -0.05(-0.28%) |
Apr 16, 2007 | 18.65 | 18.81 | 18.40 | 18.65 | 4,553,889 | +0.57(+3.16%) |
Apr 13, 2007 | 17.77 | 18.23 | 17.67 | 18.08 | 4,384,795 | +0.31(+1.76%) |
Apr 12, 2007 | 17.53 | 17.84 | 17.35 | 17.77 | 3,444,520 | +0.24(+1.37%) |
Apr 11, 2007 | 17.98 | 18.03 | 17.44 | 17.53 | 4,032,629 | -0.48(-2.64%) |
Apr 10, 2007 | 17.82 | 18.04 | 17.77 | 18.00 | 1,693,104 | +0.11(+0.59%) |
Apr 09, 2007 | 17.98 | 18.08 | 17.71 | 17.90 | 2,090,684 | -0.01(-0.08%) |
Apr 05, 2007 | 17.87 | 18.00 | 17.70 | 17.91 | 1,975,496 | +0.01(+0.08%) |
Apr 04, 2007 | 17.39 | 17.93 | 17.39 | 17.90 | 2,928,466 | +0.47(+2.70%) |
Apr 03, 2007 | 17.29 | 17.44 | 17.12 | 17.43 | 6,411,097 | +0.20(+1.14%) |
Apr 02, 2007 | 17.08 | 17.45 | 16.87 | 17.23 | 12,181,606 | +0.87(+5.34%) |
Mar 30, 2007 | 19.17 | 19.17 | 14.41 | 16.36 | 23,910,680 | -2.45(-13.05%) |
Mar 29, 2007 | 18.88 | 19.01 | 18.60 | 18.81 | 2,737,081 | -0.03(-0.18%) |
Mar 28, 2007 | 18.72 | 18.90 | 18.65 | 18.84 | 1,925,307 | +0.02(+0.13%) |
Mar 27, 2007 | 18.87 | 18.87 | 18.58 | 18.82 | 1,817,640 | -0.10(-0.51%) |
Mar 26, 2007 | 18.46 | 18.97 | 18.34 | 18.91 | 2,069,627 | +0.46(+2.47%) |
Mar 23, 2007 | 18.45 | 18.56 | 18.34 | 18.46 | 1,267,641 | +0.07(+0.37%) |
Mar 22, 2007 | 18.57 | 18.75 | 18.35 | 18.39 | 1,091,667 | -0.18(-0.96%) |
Mar 21, 2007 | 18.30 | 18.60 | 18.19 | 18.57 | 2,203,539 | +0.26(+1.44%) |
Mar 20, 2007 | 17.68 | 18.31 | 17.62 | 18.30 | 1,666,448 | +0.63(+3.56%) |
Mar 19, 2007 | 17.74 | 17.81 | 17.60 | 17.68 | 1,238,694 | +0.00(+0.03%) |
Mar 16, 2007 | 17.79 | 17.79 | 17.53 | 17.67 | 943,182 | -0.12(-0.68%) |
Mar 15, 2007 | 17.67 | 17.88 | 17.67 | 17.79 | 851,758 | +0.12(+0.71%) |
Mar 14, 2007 | 17.79 | 17.94 | 17.44 | 17.67 | 1,809,101 | -0.12(-0.68%) |
Mar 13, 2007 | 18.13 | 18.12 | 17.71 | 17.79 | 1,075,423 | -0.34(-1.88%) |
Mar 12, 2007 | 18.11 | 18.20 | 18.05 | 18.13 | 839,679 | +0.01(+0.05%) |
Mar 09, 2007 | 18.21 | 18.22 | 17.98 | 18.12 | 1,713,929 | +0.09(+0.48%) |
Mar 08, 2007 | 18.25 | 18.43 | 18.01 | 18.03 | 1,785,569 | -0.17(-0.92%) |
Mar 07, 2007 | 18.26 | 18.32 | 18.14 | 18.20 | 796,154 | -0.14(-0.79%) |
Mar 06, 2007 | 18.13 | 18.47 | 18.13 | 18.34 | 1,431,954 | +0.32(+1.79%) |
Mar 05, 2007 | 18.04 | 18.22 | 17.89 | 18.02 | 1,306,168 | -0.24(-1.29%) |
Mar 02, 2007 | 18.42 | 18.42 | 18.17 | 18.26 | 1,184,548 | -0.16(-0.89%) |
Mar 01, 2007 | 18.41 | 18.54 | 18.12 | 18.42 | 1,490,308 | -0.05(-0.29%) |
Feb 28, 2007 | 18.08 | 18.52 | 18.08 | 18.47 | 1,992,573 | +0.42(+2.34%) |
Feb 27, 2007 | 18.46 | 18.58 | 17.96 | 18.05 | 2,259,138 | -0.67(-3.59%) |
Feb 26, 2007 | 18.90 | 19.01 | 18.65 | 18.72 | 1,493,389 | -0.06(-0.31%) |
Feb 23, 2007 | 18.96 | 19.06 | 18.73 | 18.78 | 2,143,141 | -0.24(-1.29%) |
Feb 22, 2007 | 19.21 | 19.30 | 18.81 | 19.02 | 1,345,528 | -0.12(-0.63%) |
Feb 21, 2007 | 19.14 | 19.30 | 19.09 | 19.14 | 1,734,755 | -0.07(-0.37%) |
Feb 20, 2007 | 19.07 | 19.25 | 18.91 | 19.22 | 2,476,972 | +0.18(+0.96%) |
Feb 16, 2007 | 18.96 | 19.11 | 18.83 | 19.03 | 1,761,620 | +0.06(+0.30%) |
Feb 15, 2007 | 18.67 | 19.00 | 18.64 | 18.98 | 2,436,987 | +0.35(+1.86%) |
Feb 14, 2007 | 18.80 | 18.97 | 18.49 | 18.63 | 3,026,177 | -0.14(-0.77%) |
Feb 13, 2007 | 19.01 | 19.14 | 18.62 | 18.78 | 2,126,795 | -0.23(-1.19%) |
Feb 12, 2007 | 18.94 | 19.04 | 18.86 | 19.00 | 1,376,204 | +0.11(+0.56%) |
Feb 09, 2007 | 18.90 | 19.04 | 18.74 | 18.90 | 1,530,041 | +0.02(+0.10%) |
Feb 08, 2007 | 18.97 | 19.22 | 18.82 | 18.88 | 3,395,580 | +0.12(+0.61%) |
Feb 07, 2007 | 18.68 | 18.94 | 18.56 | 18.76 | 2,169,173 | +0.16(+0.88%) |
Feb 06, 2007 | 18.76 | 18.76 | 18.54 | 18.60 | 1,699,560 | -0.15(-0.79%) |
Feb 05, 2007 | 18.66 | 18.76 | 18.40 | 18.75 | 2,276,840 | +0.07(+0.36%) |
Feb 02, 2007 | 18.71 | 18.81 | 18.61 | 18.68 | 2,393,670 | -0.07(-0.38%) |