Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.04 | 21.04 | 20.31 | 20.31 | 416,036 | -0.75(-3.55%) |
Apr 27, 2007 | 20.90 | 21.15 | 20.75 | 21.06 | 360,045 | +0.14(+0.69%) |
Apr 26, 2007 | 20.86 | 20.93 | 20.58 | 20.92 | 218,382 | -0.02(-0.07%) |
Apr 25, 2007 | 20.84 | 21.03 | 20.56 | 20.93 | 231,344 | +0.26(+1.28%) |
Apr 24, 2007 | 20.94 | 21.02 | 20.62 | 20.67 | 421,552 | -0.26(-1.26%) |
Apr 23, 2007 | 21.18 | 21.35 | 20.93 | 20.93 | 234,396 | -0.35(-1.63%) |
Apr 20, 2007 | 19.75 | 21.36 | 19.75 | 21.28 | 868,237 | +0.95(+4.65%) |
Apr 19, 2007 | 20.41 | 20.87 | 20.05 | 20.34 | 1,057,572 | -0.71(-3.38%) |
Apr 18, 2007 | 21.17 | 21.90 | 20.74 | 21.05 | 1,026,779 | +0.48(+2.31%) |
Apr 17, 2007 | 20.40 | 20.63 | 20.22 | 20.57 | 551,708 | +0.20(+1.00%) |
Apr 16, 2007 | 19.59 | 20.39 | 19.47 | 20.37 | 463,747 | +1.16(+6.02%) |
Apr 13, 2007 | 18.73 | 19.21 | 18.62 | 19.21 | 605,147 | +0.45(+2.38%) |
Apr 12, 2007 | 18.46 | 18.86 | 18.45 | 18.76 | 164,414 | +0.22(+1.18%) |
Apr 11, 2007 | 18.76 | 18.82 | 18.37 | 18.55 | 217,059 | -0.17(-0.89%) |
Apr 10, 2007 | 18.50 | 18.77 | 18.50 | 18.71 | 134,521 | +0.18(+0.98%) |
Apr 09, 2007 | 18.73 | 18.82 | 18.53 | 18.53 | 244,042 | -0.16(-0.85%) |
Apr 05, 2007 | 18.73 | 18.81 | 18.67 | 18.69 | 108,992 | -0.08(-0.40%) |
Apr 04, 2007 | 18.61 | 18.88 | 18.53 | 18.76 | 132,140 | +0.12(+0.65%) |
Apr 03, 2007 | 18.52 | 18.73 | 18.45 | 18.64 | 211,371 | +0.17(+0.94%) |
Apr 02, 2007 | 18.55 | 18.60 | 18.34 | 18.47 | 248,275 | -0.08(-0.45%) |
Mar 30, 2007 | 18.65 | 18.82 | 18.37 | 18.55 | 245,762 | -0.11(-0.61%) |
Mar 29, 2007 | 18.81 | 18.86 | 18.37 | 18.67 | 196,689 | +0.02(+0.08%) |
Mar 28, 2007 | 18.61 | 18.76 | 18.45 | 18.65 | 533,190 | -0.09(-0.48%) |
Mar 27, 2007 | 18.95 | 18.95 | 18.42 | 18.74 | 225,127 | -0.28(-1.47%) |
Mar 26, 2007 | 19.31 | 19.31 | 18.80 | 19.02 | 180,419 | -0.23(-1.22%) |
Mar 23, 2007 | 19.15 | 19.27 | 19.01 | 19.26 | 167,986 | +0.16(+0.83%) |
Mar 22, 2007 | 19.20 | 19.24 | 19.01 | 19.10 | 203,699 | -0.03(-0.16%) |
Mar 21, 2007 | 18.63 | 19.23 | 18.59 | 19.13 | 348,009 | +0.49(+2.64%) |
Mar 20, 2007 | 18.52 | 18.64 | 18.32 | 18.64 | 264,148 | +0.05(+0.29%) |
Mar 19, 2007 | 18.41 | 18.86 | 18.33 | 18.58 | 253,301 | +0.33(+1.82%) |
Mar 16, 2007 | 18.48 | 18.53 | 18.13 | 18.25 | 441,261 | -0.22(-1.19%) |
Mar 15, 2007 | 18.17 | 18.48 | 18.16 | 18.47 | 304,491 | +0.26(+1.45%) |
Mar 14, 2007 | 18.01 | 18.27 | 17.77 | 18.20 | 315,999 | +0.17(+0.92%) |
Mar 13, 2007 | 18.30 | 18.37 | 17.96 | 18.04 | 389,542 | -0.26(-1.41%) |
Mar 12, 2007 | 18.20 | 18.37 | 18.14 | 18.30 | 244,968 | -0.04(-0.21%) |
Mar 09, 2007 | 18.42 | 18.58 | 18.22 | 18.33 | 351,448 | +0.06(+0.33%) |
Mar 08, 2007 | 17.98 | 18.42 | 17.98 | 18.27 | 346,157 | +0.48(+2.72%) |
Mar 07, 2007 | 17.62 | 17.94 | 17.55 | 17.79 | 423,140 | +0.15(+0.86%) |
Mar 06, 2007 | 17.58 | 18.30 | 17.42 | 17.64 | 367,453 | +0.31(+1.79%) |
Mar 05, 2007 | 17.21 | 17.72 | 17.18 | 17.33 | 428,695 | -0.25(-1.42%) |
Mar 02, 2007 | 17.96 | 18.16 | 17.54 | 17.58 | 396,420 | -0.57(-3.13%) |
Mar 01, 2007 | 17.74 | 18.33 | 17.59 | 18.14 | 456,472 | +0.00(+0.00%) |
Feb 28, 2007 | 18.26 | 18.52 | 18.11 | 18.14 | 722,340 | -0.15(-0.83%) |
Feb 27, 2007 | 20.00 | 20.00 | 18.11 | 18.30 | 578,692 | -1.02(-5.28%) |
Feb 26, 2007 | 19.85 | 19.85 | 19.26 | 19.32 | 601,709 | -0.51(-2.56%) |
Feb 23, 2007 | 19.79 | 19.88 | 19.42 | 19.82 | 317,851 | -0.03(-0.15%) |
Feb 22, 2007 | 20.33 | 20.33 | 19.43 | 19.85 | 337,162 | +0.11(+0.57%) |
Feb 21, 2007 | 19.53 | 19.78 | 19.31 | 19.74 | 381,341 | +0.14(+0.69%) |
Feb 20, 2007 | 19.16 | 19.65 | 18.91 | 19.60 | 332,268 | +0.50(+2.61%) |
Feb 16, 2007 | 19.13 | 19.27 | 18.82 | 19.10 | 319,173 | -0.02(-0.12%) |
Feb 15, 2007 | 18.90 | 19.25 | 18.67 | 19.13 | 298,671 | +0.29(+1.52%) |
Feb 14, 2007 | 18.76 | 19.05 | 18.57 | 18.84 | 282,599 | +0.08(+0.40%) |
Feb 13, 2007 | 19.09 | 19.13 | 18.62 | 18.76 | 345,375 | -0.29(-1.51%) |
Feb 12, 2007 | 18.96 | 19.17 | 18.83 | 19.05 | 413,164 | +0.42(+2.27%) |
Feb 09, 2007 | 19.07 | 19.13 | 18.45 | 18.63 | 312,427 | -0.44(-2.30%) |
Feb 08, 2007 | 19.03 | 19.16 | 18.95 | 19.07 | 324,729 | +0.05(+0.28%) |
Feb 07, 2007 | 18.79 | 19.14 | 18.55 | 19.01 | 676,177 | +0.19(+1.00%) |
Feb 06, 2007 | 18.76 | 18.85 | 18.56 | 18.82 | 268,116 | +0.26(+1.38%) |
Feb 05, 2007 | 18.79 | 18.86 | 18.47 | 18.57 | 301,713 | -0.31(-1.64%) |
Feb 02, 2007 | 19.05 | 19.05 | 18.77 | 18.88 | 205,022 | -0.10(-0.52%) |