Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.93 | 17.99 | 17.63 | 17.65 | 709,368 | -0.31(-1.73%) |
Apr 27, 2007 | 18.06 | 18.16 | 17.91 | 17.96 | 1,278,151 | -0.12(-0.69%) |
Apr 26, 2007 | 18.21 | 18.30 | 18.06 | 18.09 | 1,534,862 | -0.15(-0.81%) |
Apr 25, 2007 | 18.43 | 18.48 | 18.07 | 18.23 | 932,865 | -0.10(-0.57%) |
Apr 24, 2007 | 18.53 | 18.60 | 18.21 | 18.34 | 5,884,542 | -0.11(-0.59%) |
Apr 23, 2007 | 18.00 | 18.49 | 17.99 | 18.45 | 1,666,694 | +0.42(+2.33%) |
Apr 20, 2007 | 18.25 | 18.37 | 17.95 | 18.03 | 1,972,585 | -0.16(-0.88%) |
Apr 19, 2007 | 18.43 | 18.43 | 18.18 | 18.19 | 939,817 | -0.24(-1.31%) |
Apr 18, 2007 | 18.55 | 18.59 | 18.42 | 18.43 | 947,541 | -0.12(-0.67%) |
Apr 17, 2007 | 18.25 | 18.57 | 18.18 | 18.55 | 1,057,744 | +0.34(+1.86%) |
Apr 16, 2007 | 18.27 | 18.36 | 18.14 | 18.21 | 789,446 | +0.04(+0.21%) |
Apr 13, 2007 | 17.86 | 18.20 | 17.78 | 18.18 | 851,500 | +0.32(+1.81%) |
Apr 12, 2007 | 17.88 | 17.88 | 17.76 | 17.85 | 936,469 | -0.02(-0.09%) |
Apr 11, 2007 | 18.16 | 18.16 | 17.78 | 17.87 | 1,647,383 | +0.05(+0.28%) |
Apr 10, 2007 | 17.80 | 17.95 | 17.71 | 17.82 | 747,476 | +0.02(+0.09%) |
Apr 09, 2007 | 17.76 | 17.88 | 17.73 | 17.80 | 875,703 | +0.03(+0.17%) |
Apr 05, 2007 | 17.73 | 17.81 | 17.63 | 17.77 | 2,286,716 | +0.04(+0.24%) |
Apr 04, 2007 | 17.76 | 17.80 | 17.61 | 17.73 | 804,637 | -0.07(-0.39%) |
Apr 03, 2007 | 17.73 | 17.84 | 17.53 | 17.80 | 1,008,307 | +0.29(+1.66%) |
Apr 02, 2007 | 17.41 | 17.60 | 17.36 | 17.51 | 1,303,642 | +0.09(+0.54%) |
Mar 30, 2007 | 17.41 | 17.50 | 17.26 | 17.41 | 2,662,128 | +0.06(+0.34%) |
Mar 29, 2007 | 17.55 | 17.55 | 17.26 | 17.36 | 1,431,354 | -0.04(-0.25%) |
Mar 28, 2007 | 17.54 | 17.57 | 17.30 | 17.40 | 1,524,821 | -0.39(-2.20%) |
Mar 27, 2007 | 17.94 | 18.01 | 17.64 | 17.79 | 1,098,169 | -0.25(-1.40%) |
Mar 26, 2007 | 18.25 | 18.28 | 17.92 | 18.04 | 962,475 | -0.21(-1.13%) |
Mar 23, 2007 | 18.18 | 18.35 | 18.15 | 18.25 | 706,536 | +0.02(+0.09%) |
Mar 22, 2007 | 18.23 | 18.30 | 18.08 | 18.23 | 991,313 | +0.05(+0.30%) |
Mar 21, 2007 | 17.93 | 18.20 | 17.77 | 18.18 | 794,338 | +0.26(+1.43%) |
Mar 20, 2007 | 17.92 | 18.00 | 17.75 | 17.92 | 2,135,315 | +0.00(+0.00%) |
Mar 19, 2007 | 17.73 | 17.96 | 17.67 | 17.92 | 1,034,313 | +0.22(+1.25%) |
Mar 16, 2007 | 17.75 | 17.81 | 17.57 | 17.70 | 1,216,612 | -0.01(-0.07%) |
Mar 15, 2007 | 17.38 | 17.78 | 17.38 | 17.71 | 975,092 | +0.26(+1.47%) |
Mar 14, 2007 | 17.46 | 17.53 | 17.12 | 17.46 | 1,474,354 | +0.02(+0.11%) |
Mar 13, 2007 | 17.84 | 17.75 | 17.26 | 17.44 | 1,683,946 | -0.40(-2.26%) |
Mar 12, 2007 | 17.46 | 17.84 | 17.40 | 17.84 | 1,299,522 | +0.26(+1.48%) |
Mar 09, 2007 | 17.48 | 17.62 | 17.41 | 17.58 | 496,686 | +0.19(+1.12%) |
Mar 08, 2007 | 17.19 | 17.54 | 17.19 | 17.39 | 831,158 | +0.28(+1.63%) |
Mar 07, 2007 | 17.34 | 17.46 | 17.10 | 17.11 | 1,023,756 | -0.23(-1.32%) |
Mar 06, 2007 | 17.03 | 17.40 | 16.94 | 17.34 | 2,309,117 | +0.40(+2.36%) |
Mar 05, 2007 | 17.52 | 17.52 | 16.94 | 16.94 | 1,499,845 | -0.70(-3.94%) |
Mar 02, 2007 | 18.06 | 18.11 | 17.62 | 17.63 | 1,201,678 | -0.39(-2.15%) |
Mar 01, 2007 | 17.87 | 18.25 | 17.34 | 18.02 | 3,666,908 | -0.27(-1.49%) |
Feb 28, 2007 | 18.41 | 18.45 | 18.10 | 18.29 | 1,618,802 | +0.20(+1.09%) |
Feb 27, 2007 | 18.41 | 18.42 | 17.74 | 18.09 | 1,073,708 | -0.40(-2.16%) |
Feb 26, 2007 | 18.72 | 18.74 | 18.16 | 18.49 | 1,054,655 | -0.15(-0.81%) |
Feb 23, 2007 | 18.87 | 18.87 | 18.61 | 18.65 | 810,817 | -0.22(-1.17%) |
Feb 22, 2007 | 19.04 | 19.05 | 18.79 | 18.87 | 599,680 | -0.14(-0.74%) |
Feb 21, 2007 | 19.13 | 19.14 | 18.92 | 19.01 | 677,440 | -0.13(-0.69%) |
Feb 20, 2007 | 18.84 | 19.19 | 18.77 | 19.14 | 800,775 | +0.14(+0.72%) |
Feb 16, 2007 | 19.21 | 19.24 | 18.72 | 19.00 | 1,379,342 | -0.20(-1.05%) |
Feb 15, 2007 | 18.93 | 19.35 | 18.86 | 19.21 | 1,520,186 | +0.30(+1.56%) |
Feb 14, 2007 | 18.89 | 19.03 | 18.72 | 18.91 | 1,562,797 | +0.02(+0.10%) |
Feb 13, 2007 | 18.60 | 18.98 | 18.43 | 18.89 | 1,588,960 | +0.38(+2.06%) |
Feb 12, 2007 | 18.58 | 18.59 | 18.09 | 18.51 | 2,497,786 | -0.23(-1.22%) |
Feb 09, 2007 | 18.55 | 18.90 | 18.18 | 18.74 | 4,560,044 | -0.67(-3.46%) |
Feb 08, 2007 | 19.14 | 19.43 | 19.14 | 19.41 | 1,425,432 | +0.04(+0.20%) |
Feb 07, 2007 | 19.09 | 19.56 | 18.93 | 19.37 | 1,148,379 | +0.31(+1.65%) |
Feb 06, 2007 | 18.66 | 19.06 | 18.63 | 19.06 | 1,092,505 | +0.40(+2.14%) |
Feb 05, 2007 | 18.50 | 18.66 | 18.44 | 18.66 | 779,661 | +0.17(+0.90%) |
Feb 02, 2007 | 18.37 | 18.49 | 18.31 | 18.49 | 426,136 | +0.15(+0.80%) |