Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.94 | 18.00 | 17.64 | 17.66 | 709,055 | -0.31(-1.73%) |
Apr 27, 2007 | 18.07 | 18.17 | 17.92 | 17.97 | 1,277,586 | -0.12(-0.69%) |
Apr 26, 2007 | 18.22 | 18.31 | 18.07 | 18.09 | 1,534,185 | -0.15(-0.81%) |
Apr 25, 2007 | 18.44 | 18.49 | 18.08 | 18.24 | 932,453 | -0.10(-0.57%) |
Apr 24, 2007 | 18.54 | 18.61 | 18.22 | 18.35 | 5,881,943 | -0.11(-0.59%) |
Apr 23, 2007 | 18.01 | 18.50 | 18.00 | 18.46 | 1,665,958 | +0.42(+2.33%) |
Apr 20, 2007 | 18.25 | 18.38 | 17.96 | 18.04 | 1,971,714 | -0.16(-0.88%) |
Apr 19, 2007 | 18.44 | 18.44 | 18.18 | 18.20 | 939,402 | -0.24(-1.31%) |
Apr 18, 2007 | 18.56 | 18.60 | 18.43 | 18.44 | 947,123 | -0.12(-0.67%) |
Apr 17, 2007 | 18.26 | 18.58 | 18.19 | 18.56 | 1,057,277 | +0.34(+1.85%) |
Apr 16, 2007 | 18.28 | 18.37 | 18.15 | 18.22 | 789,097 | +0.04(+0.21%) |
Apr 13, 2007 | 17.87 | 18.21 | 17.79 | 18.18 | 851,124 | +0.32(+1.81%) |
Apr 12, 2007 | 17.89 | 17.89 | 17.77 | 17.86 | 936,056 | -0.02(-0.09%) |
Apr 11, 2007 | 18.16 | 18.16 | 17.78 | 17.88 | 1,646,656 | +0.05(+0.28%) |
Apr 10, 2007 | 17.81 | 17.96 | 17.72 | 17.83 | 747,146 | +0.02(+0.09%) |
Apr 09, 2007 | 17.76 | 17.88 | 17.74 | 17.81 | 875,316 | +0.03(+0.17%) |
Apr 05, 2007 | 17.74 | 17.81 | 17.64 | 17.78 | 2,285,706 | +0.04(+0.24%) |
Apr 04, 2007 | 17.77 | 17.80 | 17.61 | 17.74 | 804,282 | -0.07(-0.39%) |
Apr 03, 2007 | 17.74 | 17.85 | 17.54 | 17.81 | 1,007,862 | +0.29(+1.66%) |
Apr 02, 2007 | 17.42 | 17.61 | 17.37 | 17.52 | 1,303,066 | +0.09(+0.53%) |
Mar 30, 2007 | 17.42 | 17.51 | 17.27 | 17.42 | 2,660,952 | +0.06(+0.34%) |
Mar 29, 2007 | 17.56 | 17.56 | 17.27 | 17.36 | 1,430,722 | -0.04(-0.25%) |
Mar 28, 2007 | 17.55 | 17.57 | 17.31 | 17.41 | 1,524,147 | -0.39(-2.20%) |
Mar 27, 2007 | 17.95 | 18.02 | 17.64 | 17.80 | 1,097,684 | -0.25(-1.40%) |
Mar 26, 2007 | 18.26 | 18.28 | 17.93 | 18.05 | 962,050 | -0.21(-1.13%) |
Mar 23, 2007 | 18.18 | 18.36 | 18.15 | 18.26 | 706,224 | +0.02(+0.08%) |
Mar 22, 2007 | 18.24 | 18.30 | 18.09 | 18.24 | 990,876 | +0.05(+0.30%) |
Mar 21, 2007 | 17.94 | 18.20 | 17.78 | 18.19 | 793,987 | +0.26(+1.43%) |
Mar 20, 2007 | 17.93 | 18.01 | 17.76 | 17.93 | 2,134,373 | +0.00(+0.00%) |
Mar 19, 2007 | 17.74 | 17.97 | 17.68 | 17.93 | 1,033,857 | +0.22(+1.25%) |
Mar 16, 2007 | 17.76 | 17.82 | 17.58 | 17.71 | 1,216,075 | -0.01(-0.07%) |
Mar 15, 2007 | 17.39 | 17.78 | 17.39 | 17.72 | 974,661 | +0.26(+1.47%) |
Mar 14, 2007 | 17.47 | 17.54 | 17.13 | 17.47 | 1,473,703 | +0.02(+0.11%) |
Mar 13, 2007 | 17.85 | 17.76 | 17.27 | 17.45 | 1,683,202 | -0.40(-2.26%) |
Mar 12, 2007 | 17.47 | 17.85 | 17.41 | 17.85 | 1,298,948 | +0.26(+1.48%) |
Mar 09, 2007 | 17.48 | 17.63 | 17.42 | 17.59 | 496,467 | +0.19(+1.12%) |
Mar 08, 2007 | 17.20 | 17.55 | 17.20 | 17.40 | 830,791 | +0.28(+1.63%) |
Mar 07, 2007 | 17.34 | 17.47 | 17.11 | 17.12 | 1,023,304 | -0.23(-1.32%) |
Mar 06, 2007 | 17.04 | 17.41 | 16.94 | 17.34 | 2,308,098 | +0.40(+2.36%) |
Mar 05, 2007 | 17.52 | 17.52 | 16.94 | 16.94 | 1,499,182 | -0.70(-3.94%) |
Mar 02, 2007 | 18.07 | 18.12 | 17.63 | 17.64 | 1,201,147 | -0.39(-2.16%) |
Mar 01, 2007 | 17.87 | 18.26 | 17.35 | 18.03 | 3,665,289 | -0.27(-1.49%) |
Feb 28, 2007 | 18.42 | 18.46 | 18.11 | 18.30 | 1,618,087 | +0.20(+1.09%) |
Feb 27, 2007 | 18.42 | 18.43 | 17.75 | 18.10 | 1,073,234 | -0.40(-2.16%) |
Feb 26, 2007 | 18.73 | 18.75 | 18.17 | 18.50 | 1,054,189 | -0.15(-0.81%) |
Feb 23, 2007 | 18.88 | 18.88 | 18.62 | 18.65 | 810,459 | -0.22(-1.17%) |
Feb 22, 2007 | 19.05 | 19.05 | 18.80 | 18.88 | 599,415 | -0.14(-0.74%) |
Feb 21, 2007 | 19.14 | 19.14 | 18.93 | 19.02 | 677,141 | -0.13(-0.69%) |
Feb 20, 2007 | 18.84 | 19.19 | 18.78 | 19.15 | 800,422 | +0.14(+0.72%) |
Feb 16, 2007 | 19.21 | 19.24 | 18.73 | 19.01 | 1,378,733 | -0.20(-1.05%) |
Feb 15, 2007 | 18.94 | 19.36 | 18.87 | 19.21 | 1,519,515 | +0.30(+1.56%) |
Feb 14, 2007 | 18.90 | 19.03 | 18.73 | 18.92 | 1,562,107 | +0.02(+0.10%) |
Feb 13, 2007 | 18.60 | 18.99 | 18.44 | 18.90 | 1,588,258 | +0.38(+2.06%) |
Feb 12, 2007 | 18.59 | 18.60 | 18.10 | 18.52 | 2,496,683 | -0.23(-1.22%) |
Feb 09, 2007 | 18.56 | 18.91 | 18.19 | 18.75 | 4,558,030 | -0.67(-3.46%) |
Feb 08, 2007 | 19.15 | 19.44 | 19.15 | 19.42 | 1,424,802 | +0.04(+0.20%) |
Feb 07, 2007 | 19.10 | 19.57 | 18.93 | 19.38 | 1,147,872 | +0.31(+1.65%) |
Feb 06, 2007 | 18.67 | 19.07 | 18.64 | 19.07 | 1,092,022 | +0.40(+2.14%) |
Feb 05, 2007 | 18.51 | 18.67 | 18.45 | 18.67 | 779,317 | +0.17(+0.90%) |
Feb 02, 2007 | 18.38 | 18.50 | 18.32 | 18.50 | 425,948 | +0.15(+0.80%) |