Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.68 | 20.73 | 20.04 | 20.10 | 1,125,294 | -0.54(-2.60%) |
Apr 27, 2007 | 20.38 | 20.82 | 20.26 | 20.63 | 1,352,195 | +0.23(+1.11%) |
Apr 26, 2007 | 20.27 | 20.51 | 20.08 | 20.41 | 1,342,985 | +0.13(+0.62%) |
Apr 25, 2007 | 20.45 | 20.50 | 20.25 | 20.28 | 1,308,656 | -0.13(-0.61%) |
Apr 24, 2007 | 20.71 | 20.71 | 20.30 | 20.41 | 1,003,610 | -0.34(-1.62%) |
Apr 23, 2007 | 20.41 | 20.82 | 20.37 | 20.75 | 1,703,849 | +0.34(+1.67%) |
Apr 20, 2007 | 20.35 | 20.51 | 20.14 | 20.41 | 1,390,430 | +0.06(+0.32%) |
Apr 19, 2007 | 20.30 | 20.43 | 20.12 | 20.34 | 1,549,791 | -0.03(-0.14%) |
Apr 18, 2007 | 20.68 | 20.70 | 20.34 | 20.37 | 1,703,291 | -0.38(-1.83%) |
Apr 17, 2007 | 20.87 | 20.88 | 20.66 | 20.75 | 917,092 | -0.13(-0.63%) |
Apr 16, 2007 | 20.75 | 20.90 | 20.69 | 20.88 | 1,320,657 | +0.18(+0.88%) |
Apr 13, 2007 | 20.92 | 20.95 | 20.61 | 20.70 | 1,611,677 | -0.26(-1.25%) |
Apr 12, 2007 | 20.73 | 21.05 | 20.28 | 20.96 | 1,950,200 | +0.13(+0.64%) |
Apr 11, 2007 | 20.90 | 21.03 | 20.68 | 20.83 | 1,646,077 | -0.11(-0.53%) |
Apr 10, 2007 | 21.02 | 21.18 | 20.89 | 20.94 | 1,406,896 | -0.08(-0.37%) |
Apr 09, 2007 | 21.01 | 21.10 | 20.90 | 21.02 | 1,346,892 | +0.01(+0.03%) |
Apr 05, 2007 | 20.97 | 21.11 | 20.87 | 21.01 | 1,802,926 | +0.01(+0.07%) |
Apr 04, 2007 | 21.14 | 21.14 | 20.89 | 21.00 | 1,836,696 | -0.17(-0.81%) |
Apr 03, 2007 | 21.07 | 21.32 | 21.05 | 21.17 | 1,711,385 | +0.19(+0.91%) |
Apr 02, 2007 | 20.91 | 20.98 | 20.74 | 20.98 | 1,500,950 | +0.10(+0.50%) |
Mar 30, 2007 | 20.93 | 21.03 | 20.72 | 20.87 | 1,402,989 | -0.08(-0.39%) |
Mar 29, 2007 | 21.14 | 21.20 | 20.68 | 20.96 | 3,754,888 | -0.03(-0.12%) |
Mar 28, 2007 | 20.72 | 21.17 | 20.70 | 20.98 | 1,853,668 | +0.21(+1.02%) |
Mar 27, 2007 | 20.96 | 20.98 | 20.68 | 20.77 | 1,541,418 | -0.21(-0.99%) |
Mar 26, 2007 | 20.67 | 21.01 | 20.60 | 20.98 | 2,384,273 | +0.38(+1.83%) |
Mar 23, 2007 | 20.35 | 20.71 | 20.18 | 20.60 | 2,447,068 | +0.18(+0.86%) |
Mar 22, 2007 | 20.57 | 20.57 | 20.23 | 20.43 | 1,195,625 | +0.18(+0.87%) |
Mar 21, 2007 | 20.24 | 20.42 | 20.00 | 20.25 | 2,526,330 | +0.02(+0.11%) |
Mar 20, 2007 | 20.04 | 20.31 | 19.94 | 20.23 | 2,121,090 | +0.26(+1.29%) |
Mar 19, 2007 | 19.62 | 20.12 | 19.62 | 19.97 | 3,259,501 | +0.27(+1.38%) |
Mar 16, 2007 | 19.92 | 20.05 | 19.54 | 19.70 | 2,932,407 | -0.15(-0.74%) |
Mar 15, 2007 | 19.62 | 20.20 | 19.58 | 19.85 | 3,073,069 | +0.13(+0.64%) |
Mar 14, 2007 | 19.60 | 19.80 | 19.14 | 19.72 | 2,543,913 | +0.21(+1.10%) |
Mar 13, 2007 | 19.31 | 20.22 | 19.43 | 19.51 | 8,065,167 | +0.20(+1.02%) |
Mar 12, 2007 | 19.26 | 19.50 | 19.01 | 19.31 | 2,010,012 | +0.27(+1.41%) |
Mar 09, 2007 | 18.94 | 19.08 | 18.78 | 19.04 | 1,366,149 | +0.20(+1.08%) |
Mar 08, 2007 | 18.86 | 19.06 | 18.73 | 18.84 | 1,825,254 | +0.05(+0.29%) |
Mar 07, 2007 | 18.52 | 18.86 | 18.45 | 18.78 | 2,361,666 | +0.22(+1.18%) |
Mar 06, 2007 | 17.92 | 18.66 | 17.85 | 18.56 | 2,269,008 | +0.89(+5.03%) |
Mar 05, 2007 | 17.92 | 18.21 | 17.66 | 17.68 | 1,993,269 | -0.43(-2.36%) |
Mar 02, 2007 | 18.43 | 18.48 | 18.06 | 18.10 | 1,191,159 | -0.37(-1.98%) |
Mar 01, 2007 | 18.41 | 18.70 | 18.17 | 18.47 | 2,717,468 | -0.27(-1.42%) |
Feb 28, 2007 | 18.65 | 18.90 | 18.22 | 18.73 | 2,494,513 | +0.08(+0.44%) |
Feb 27, 2007 | 19.17 | 19.17 | 18.29 | 18.65 | 2,738,439 | -0.82(-4.23%) |
Feb 26, 2007 | 19.54 | 19.67 | 19.35 | 19.47 | 984,141 | +0.00(+0.00%) |
Feb 23, 2007 | 19.60 | 19.60 | 19.24 | 19.47 | 1,096,547 | -0.12(-0.60%) |
Feb 22, 2007 | 19.69 | 19.70 | 19.49 | 19.59 | 1,447,644 | -0.06(-0.29%) |
Feb 21, 2007 | 19.71 | 19.71 | 19.51 | 19.65 | 1,458,249 | -0.11(-0.58%) |
Feb 20, 2007 | 19.44 | 19.81 | 19.40 | 19.76 | 1,602,260 | +0.36(+1.85%) |
Feb 16, 2007 | 19.07 | 19.45 | 19.07 | 19.41 | 1,578,258 | +0.34(+1.77%) |
Feb 15, 2007 | 18.91 | 19.11 | 18.73 | 19.07 | 1,032,077 | +0.13(+0.70%) |
Feb 14, 2007 | 18.67 | 19.05 | 18.57 | 18.94 | 1,494,827 | +0.30(+1.62%) |
Feb 13, 2007 | 18.69 | 18.69 | 18.54 | 18.64 | 845,341 | +0.07(+0.37%) |
Feb 12, 2007 | 18.57 | 18.64 | 18.44 | 18.57 | 1,244,173 | +0.04(+0.21%) |
Feb 09, 2007 | 18.89 | 18.89 | 18.38 | 18.53 | 2,303,336 | -0.38(-1.99%) |
Feb 08, 2007 | 18.97 | 19.00 | 18.82 | 18.90 | 1,343,264 | -0.11(-0.60%) |
Feb 07, 2007 | 18.88 | 19.10 | 18.83 | 19.02 | 1,514,626 | +0.19(+0.99%) |
Feb 06, 2007 | 18.78 | 18.92 | 18.74 | 18.83 | 1,256,746 | +0.09(+0.50%) |
Feb 05, 2007 | 18.80 | 18.88 | 18.63 | 18.74 | 1,868,234 | -0.19(-1.00%) |
Feb 02, 2007 | 19.04 | 19.06 | 18.89 | 18.93 | 1,538,348 | -0.11(-0.56%) |