Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.87 | 20.87 | 20.41 | 20.44 | 292,720 | -0.23(-1.11%) |
Apr 27, 2007 | 20.54 | 20.74 | 20.48 | 20.67 | 324,016 | +0.17(+0.83%) |
Apr 26, 2007 | 20.68 | 20.68 | 20.50 | 20.50 | 380,806 | -0.27(-1.32%) |
Apr 25, 2007 | 20.59 | 20.78 | 20.57 | 20.77 | 760,938 | +0.32(+1.56%) |
Apr 24, 2007 | 20.58 | 20.58 | 20.43 | 20.45 | 395,105 | -0.07(-0.36%) |
Apr 23, 2007 | 20.50 | 20.61 | 20.16 | 20.53 | 193,843 | +0.00(+0.00%) |
Apr 20, 2007 | 20.29 | 20.59 | 20.29 | 20.53 | 450,277 | +0.21(+1.06%) |
Apr 19, 2007 | 20.53 | 20.53 | 20.27 | 20.31 | 505,853 | -0.24(-1.15%) |
Apr 18, 2007 | 20.28 | 20.58 | 20.28 | 20.55 | 188,042 | +0.10(+0.47%) |
Apr 17, 2007 | 20.42 | 20.59 | 20.35 | 20.45 | 470,511 | -0.12(-0.58%) |
Apr 16, 2007 | 20.36 | 20.57 | 20.36 | 20.57 | 413,316 | +0.30(+1.50%) |
Apr 13, 2007 | 20.27 | 20.29 | 20.11 | 20.27 | 266,686 | +0.06(+0.29%) |
Apr 12, 2007 | 19.90 | 20.21 | 19.89 | 20.21 | 1,569,899 | +0.25(+1.26%) |
Apr 11, 2007 | 20.07 | 20.07 | 19.83 | 19.96 | 203,555 | +0.13(+0.64%) |
Apr 10, 2007 | 19.99 | 20.02 | 19.82 | 19.83 | 235,795 | -0.04(-0.19%) |
Apr 09, 2007 | 19.85 | 20.09 | 19.79 | 19.87 | 281,794 | +0.03(+0.15%) |
Apr 05, 2007 | 19.79 | 19.90 | 19.76 | 19.84 | 328,332 | +0.13(+0.68%) |
Apr 04, 2007 | 19.77 | 19.77 | 19.53 | 19.70 | 530,943 | +0.10(+0.53%) |
Apr 03, 2007 | 19.39 | 19.76 | 19.39 | 19.60 | 663,410 | +0.07(+0.34%) |
Apr 02, 2007 | 19.47 | 19.90 | 19.15 | 19.53 | 250,363 | +0.15(+0.76%) |
Mar 30, 2007 | 19.59 | 19.59 | 19.29 | 19.39 | 346,948 | -0.05(-0.27%) |
Mar 29, 2007 | 19.36 | 19.53 | 19.32 | 19.44 | 305,940 | +0.13(+0.69%) |
Mar 28, 2007 | 19.21 | 19.42 | 19.21 | 19.30 | 567,635 | -0.05(-0.27%) |
Mar 27, 2007 | 19.50 | 19.60 | 19.33 | 19.36 | 179,274 | -0.05(-0.27%) |
Mar 26, 2007 | 19.58 | 19.58 | 19.24 | 19.41 | 254,140 | +0.06(+0.31%) |
Mar 23, 2007 | 19.47 | 19.47 | 19.24 | 19.35 | 375,680 | +0.10(+0.54%) |
Mar 22, 2007 | 19.59 | 19.59 | 19.20 | 19.24 | 416,823 | -0.05(-0.27%) |
Mar 21, 2007 | 18.96 | 19.33 | 18.96 | 19.30 | 502,076 | +0.32(+1.68%) |
Mar 20, 2007 | 18.96 | 19.04 | 18.85 | 18.98 | 590,432 | +0.27(+1.47%) |
Mar 19, 2007 | 18.13 | 18.80 | 18.13 | 18.70 | 437,866 | +0.20(+1.08%) |
Mar 16, 2007 | 18.58 | 18.73 | 18.42 | 18.50 | 730,587 | -0.07(-0.40%) |
Mar 15, 2007 | 18.58 | 18.65 | 18.51 | 18.58 | 416,283 | +0.09(+0.48%) |
Mar 14, 2007 | 18.39 | 18.53 | 18.22 | 18.49 | 439,080 | +0.06(+0.32%) |
Mar 13, 2007 | 18.84 | 18.99 | 18.43 | 18.43 | 533,911 | -0.41(-2.16%) |
Mar 12, 2007 | 18.86 | 19.56 | 18.84 | 18.84 | 241,325 | -0.05(-0.27%) |
Mar 09, 2007 | 18.85 | 18.94 | 18.77 | 18.89 | 294,069 | +0.16(+0.83%) |
Mar 08, 2007 | 19.04 | 19.04 | 18.68 | 18.73 | 344,520 | +0.09(+0.48%) |
Mar 07, 2007 | 18.41 | 18.72 | 18.41 | 18.64 | 642,906 | +0.13(+0.72%) |
Mar 06, 2007 | 18.35 | 18.60 | 18.35 | 18.51 | 354,906 | +0.26(+1.42%) |
Mar 05, 2007 | 18.27 | 18.49 | 17.80 | 18.25 | 691,468 | -0.19(-1.05%) |
Mar 02, 2007 | 18.71 | 18.77 | 18.44 | 18.44 | 772,539 | -0.27(-1.47%) |
Mar 01, 2007 | 18.44 | 18.87 | 18.31 | 18.72 | 921,500 | -0.18(-0.94%) |
Feb 28, 2007 | 19.29 | 19.29 | 18.72 | 18.90 | 322,262 | +0.00(+0.00%) |
Feb 27, 2007 | 19.48 | 19.48 | 18.79 | 18.90 | 876,947 | -0.69(-3.52%) |
Feb 26, 2007 | 19.83 | 19.83 | 19.55 | 19.59 | 338,368 | +0.10(+0.53%) |
Feb 23, 2007 | 19.53 | 19.60 | 19.46 | 19.48 | 372,308 | +0.04(+0.22%) |
Feb 22, 2007 | 19.50 | 19.56 | 19.31 | 19.44 | 300,409 | -0.06(-0.30%) |
Feb 21, 2007 | 19.59 | 19.59 | 19.31 | 19.50 | 317,136 | +0.21(+1.08%) |
Feb 20, 2007 | 19.32 | 19.32 | 19.19 | 19.29 | 520,826 | -0.14(-0.72%) |
Feb 16, 2007 | 19.43 | 19.44 | 19.35 | 19.43 | 162,547 | +0.02(+0.11%) |
Feb 15, 2007 | 19.31 | 19.41 | 19.24 | 19.41 | 175,362 | +0.17(+0.89%) |
Feb 14, 2007 | 19.22 | 19.34 | 19.19 | 19.24 | 204,124 | +0.04(+0.19%) |
Feb 13, 2007 | 18.89 | 19.20 | 18.89 | 19.20 | 998,401 | +0.35(+1.85%) |
Feb 12, 2007 | 18.89 | 18.99 | 18.77 | 18.85 | 824,990 | -0.07(-0.39%) |
Feb 09, 2007 | 18.97 | 19.10 | 18.90 | 18.93 | 200,587 | -0.03(-0.16%) |
Feb 08, 2007 | 18.73 | 18.96 | 18.55 | 18.96 | 270,597 | +0.10(+0.51%) |
Feb 07, 2007 | 18.97 | 18.99 | 18.76 | 18.86 | 554,550 | -0.08(-0.43%) |
Feb 06, 2007 | 18.96 | 19.04 | 18.84 | 18.94 | 800,327 | +0.06(+0.31%) |
Feb 05, 2007 | 18.77 | 18.90 | 18.68 | 18.88 | 354,367 | +0.08(+0.43%) |
Feb 02, 2007 | 18.85 | 18.90 | 18.77 | 18.80 | 301,353 | -0.12(-0.63%) |