Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.89 | 18.91 | 18.70 | 18.75 | 674,328 | -0.08(-0.42%) |
Apr 27, 2007 | 19.07 | 19.09 | 18.83 | 18.83 | 786,928 | -0.32(-1.69%) |
Apr 26, 2007 | 19.09 | 19.34 | 18.90 | 19.15 | 915,141 | +0.05(+0.25%) |
Apr 25, 2007 | 19.14 | 19.27 | 19.07 | 19.10 | 1,168,283 | -0.02(-0.12%) |
Apr 24, 2007 | 19.24 | 19.40 | 19.08 | 19.13 | 553,985 | -0.06(-0.33%) |
Apr 23, 2007 | 19.22 | 19.28 | 19.13 | 19.19 | 532,531 | -0.03(-0.16%) |
Apr 20, 2007 | 19.43 | 19.56 | 19.16 | 19.22 | 906,509 | -0.03(-0.16%) |
Apr 19, 2007 | 19.44 | 19.44 | 19.13 | 19.25 | 601,335 | -0.31(-1.57%) |
Apr 18, 2007 | 19.50 | 19.67 | 19.39 | 19.56 | 474,644 | -0.02(-0.08%) |
Apr 17, 2007 | 19.60 | 19.69 | 19.45 | 19.58 | 420,820 | +0.00(+0.00%) |
Apr 16, 2007 | 19.65 | 19.76 | 19.53 | 19.58 | 503,080 | +0.04(+0.20%) |
Apr 13, 2007 | 19.58 | 19.58 | 19.40 | 19.54 | 874,265 | -0.04(-0.20%) |
Apr 12, 2007 | 19.58 | 19.61 | 19.47 | 19.58 | 434,022 | -0.04(-0.20%) |
Apr 11, 2007 | 19.85 | 19.87 | 19.54 | 19.61 | 1,171,823 | -0.24(-1.19%) |
Apr 10, 2007 | 19.81 | 19.93 | 19.73 | 19.85 | 582,801 | +0.08(+0.40%) |
Apr 09, 2007 | 19.85 | 19.92 | 19.71 | 19.77 | 660,491 | -0.12(-0.59%) |
Apr 05, 2007 | 19.80 | 20.06 | 19.75 | 19.89 | 488,354 | +0.15(+0.76%) |
Apr 04, 2007 | 19.46 | 19.81 | 19.34 | 19.74 | 706,953 | +0.28(+1.46%) |
Apr 03, 2007 | 19.19 | 19.47 | 19.10 | 19.46 | 739,831 | +0.28(+1.48%) |
Apr 02, 2007 | 18.96 | 19.18 | 18.94 | 19.17 | 929,613 | +0.20(+1.04%) |
Mar 30, 2007 | 18.73 | 19.28 | 18.72 | 18.98 | 816,506 | +0.24(+1.26%) |
Mar 29, 2007 | 18.56 | 18.76 | 18.46 | 18.74 | 724,852 | +0.28(+1.49%) |
Mar 28, 2007 | 18.46 | 18.71 | 18.32 | 18.46 | 1,015,554 | -0.07(-0.38%) |
Mar 27, 2007 | 18.40 | 18.91 | 18.28 | 18.54 | 1,188,326 | +0.06(+0.34%) |
Mar 26, 2007 | 17.97 | 18.76 | 17.72 | 18.47 | 545,099 | +0.51(+2.85%) |
Mar 23, 2007 | 17.92 | 18.19 | 17.92 | 17.96 | 258,077 | +0.00(+0.00%) |
Mar 22, 2007 | 18.07 | 18.07 | 17.72 | 17.96 | 498,002 | -0.05(-0.26%) |
Mar 21, 2007 | 17.59 | 18.11 | 17.57 | 18.01 | 331,324 | +0.42(+2.37%) |
Mar 20, 2007 | 17.45 | 17.68 | 17.41 | 17.59 | 273,945 | +0.09(+0.54%) |
Mar 19, 2007 | 17.11 | 17.66 | 17.11 | 17.50 | 552,334 | +0.47(+2.78%) |
Mar 16, 2007 | 16.83 | 17.04 | 16.81 | 17.02 | 818,283 | +0.20(+1.22%) |
Mar 15, 2007 | 16.74 | 16.91 | 16.61 | 16.82 | 385,022 | +0.08(+0.47%) |
Mar 14, 2007 | 16.48 | 16.76 | 16.44 | 16.74 | 627,993 | +0.28(+1.72%) |
Mar 13, 2007 | 16.81 | 16.88 | 16.42 | 16.46 | 486,069 | -0.35(-2.11%) |
Mar 12, 2007 | 16.68 | 16.81 | 16.60 | 16.81 | 350,239 | +0.07(+0.42%) |
Mar 09, 2007 | 16.68 | 16.76 | 16.54 | 16.74 | 467,663 | +0.13(+0.76%) |
Mar 08, 2007 | 16.65 | 16.78 | 16.51 | 16.61 | 1,023,425 | +0.02(+0.14%) |
Mar 07, 2007 | 16.76 | 16.86 | 16.58 | 16.59 | 487,720 | -0.22(-1.31%) |
Mar 06, 2007 | 16.79 | 16.94 | 16.70 | 16.81 | 592,322 | +0.09(+0.52%) |
Mar 05, 2007 | 16.54 | 17.31 | 16.13 | 16.72 | 601,716 | +0.02(+0.09%) |
Mar 02, 2007 | 16.92 | 17.11 | 16.69 | 16.71 | 485,689 | -0.26(-1.53%) |
Mar 01, 2007 | 17.03 | 17.38 | 16.80 | 16.97 | 1,027,501 | -0.19(-1.10%) |
Feb 28, 2007 | 17.43 | 17.54 | 16.92 | 17.16 | 634,721 | -0.28(-1.63%) |
Feb 27, 2007 | 17.71 | 17.72 | 17.21 | 17.44 | 779,946 | -0.36(-2.04%) |
Feb 26, 2007 | 17.90 | 17.90 | 17.68 | 17.80 | 568,708 | -0.02(-0.13%) |
Feb 23, 2007 | 17.80 | 17.84 | 17.61 | 17.83 | 979,121 | -0.02(-0.09%) |
Feb 22, 2007 | 17.83 | 18.05 | 17.68 | 17.84 | 913,491 | +0.02(+0.09%) |
Feb 21, 2007 | 17.96 | 17.99 | 17.79 | 17.83 | 410,157 | -0.17(-0.92%) |
Feb 20, 2007 | 18.09 | 18.52 | 17.67 | 17.99 | 997,274 | -0.15(-0.83%) |
Feb 16, 2007 | 18.01 | 18.19 | 17.88 | 18.14 | 627,739 | +0.13(+0.74%) |
Feb 15, 2007 | 18.06 | 18.16 | 17.94 | 18.01 | 723,582 | -0.03(-0.17%) |
Feb 14, 2007 | 18.24 | 18.24 | 18.00 | 18.04 | 618,092 | -0.20(-1.12%) |
Feb 13, 2007 | 18.32 | 18.40 | 18.10 | 18.24 | 750,799 | -0.07(-0.39%) |
Feb 12, 2007 | 18.44 | 18.49 | 18.28 | 18.32 | 510,857 | -0.13(-0.68%) |
Feb 09, 2007 | 18.55 | 18.57 | 18.29 | 18.44 | 753,668 | -0.11(-0.59%) |
Feb 08, 2007 | 18.81 | 18.83 | 18.24 | 18.55 | 1,333,296 | -0.43(-2.28%) |
Feb 07, 2007 | 19.46 | 19.73 | 18.87 | 18.98 | 1,126,758 | +0.05(+0.25%) |
Feb 06, 2007 | 18.91 | 19.06 | 18.74 | 18.94 | 771,567 | +0.05(+0.25%) |
Feb 05, 2007 | 18.99 | 19.02 | 18.75 | 18.89 | 698,701 | -0.10(-0.54%) |
Feb 02, 2007 | 18.72 | 19.05 | 18.42 | 18.99 | 920,854 | +0.38(+2.03%) |