Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.69 | 20.73 | 20.04 | 20.10 | 1,124,934 | -0.54(-2.60%) |
Apr 27, 2007 | 20.39 | 20.82 | 20.26 | 20.64 | 1,351,763 | +0.23(+1.11%) |
Apr 26, 2007 | 20.28 | 20.52 | 20.09 | 20.42 | 1,342,556 | +0.13(+0.62%) |
Apr 25, 2007 | 20.45 | 20.50 | 20.26 | 20.29 | 1,308,238 | -0.13(-0.61%) |
Apr 24, 2007 | 20.72 | 20.72 | 20.30 | 20.42 | 1,003,290 | -0.34(-1.62%) |
Apr 23, 2007 | 20.42 | 20.82 | 20.37 | 20.75 | 1,703,305 | +0.34(+1.67%) |
Apr 20, 2007 | 20.35 | 20.52 | 20.15 | 20.41 | 1,389,986 | +0.06(+0.32%) |
Apr 19, 2007 | 20.30 | 20.44 | 20.13 | 20.35 | 1,549,296 | -0.03(-0.14%) |
Apr 18, 2007 | 20.68 | 20.71 | 20.35 | 20.38 | 1,702,747 | -0.38(-1.83%) |
Apr 17, 2007 | 20.88 | 20.89 | 20.67 | 20.76 | 916,799 | -0.13(-0.64%) |
Apr 16, 2007 | 20.76 | 20.90 | 20.70 | 20.89 | 1,320,235 | +0.18(+0.88%) |
Apr 13, 2007 | 20.93 | 20.95 | 20.61 | 20.71 | 1,611,162 | -0.26(-1.25%) |
Apr 12, 2007 | 20.74 | 21.06 | 20.29 | 20.97 | 1,949,577 | +0.13(+0.64%) |
Apr 11, 2007 | 20.91 | 21.03 | 20.69 | 20.84 | 1,645,551 | -0.11(-0.53%) |
Apr 10, 2007 | 21.02 | 21.19 | 20.90 | 20.95 | 1,406,447 | -0.08(-0.38%) |
Apr 09, 2007 | 21.02 | 21.10 | 20.91 | 21.02 | 1,346,462 | +0.01(+0.03%) |
Apr 05, 2007 | 20.98 | 21.11 | 20.87 | 21.02 | 1,802,350 | +0.01(+0.07%) |
Apr 04, 2007 | 21.15 | 21.15 | 20.90 | 21.00 | 1,836,110 | -0.17(-0.81%) |
Apr 03, 2007 | 21.08 | 21.32 | 21.06 | 21.18 | 1,710,838 | +0.19(+0.91%) |
Apr 02, 2007 | 20.92 | 20.99 | 20.74 | 20.99 | 1,500,471 | +0.10(+0.50%) |
Mar 30, 2007 | 20.93 | 21.03 | 20.73 | 20.88 | 1,402,541 | -0.08(-0.39%) |
Mar 29, 2007 | 21.15 | 21.20 | 20.69 | 20.96 | 3,753,688 | -0.03(-0.12%) |
Mar 28, 2007 | 20.72 | 21.18 | 20.71 | 20.99 | 1,853,076 | +0.21(+1.02%) |
Mar 27, 2007 | 20.97 | 20.98 | 20.69 | 20.78 | 1,540,926 | -0.21(-0.99%) |
Mar 26, 2007 | 20.68 | 21.02 | 20.61 | 20.99 | 2,383,511 | +0.38(+1.83%) |
Mar 23, 2007 | 20.36 | 20.72 | 20.19 | 20.61 | 2,446,286 | +0.18(+0.86%) |
Mar 22, 2007 | 20.58 | 20.58 | 20.24 | 20.43 | 1,195,243 | +0.18(+0.87%) |
Mar 21, 2007 | 20.25 | 20.43 | 20.01 | 20.26 | 2,525,523 | +0.02(+0.11%) |
Mar 20, 2007 | 20.05 | 20.31 | 19.95 | 20.24 | 2,120,412 | +0.26(+1.29%) |
Mar 19, 2007 | 19.62 | 20.12 | 19.62 | 19.98 | 3,258,460 | +0.27(+1.38%) |
Mar 16, 2007 | 19.93 | 20.05 | 19.55 | 19.71 | 2,931,470 | -0.15(-0.74%) |
Mar 15, 2007 | 19.63 | 20.21 | 19.59 | 19.85 | 3,072,087 | +0.13(+0.64%) |
Mar 14, 2007 | 19.61 | 19.81 | 19.15 | 19.73 | 2,543,100 | +0.22(+1.10%) |
Mar 13, 2007 | 19.32 | 20.23 | 19.43 | 19.51 | 8,062,590 | +0.20(+1.02%) |
Mar 12, 2007 | 19.26 | 19.51 | 19.02 | 19.32 | 2,009,370 | +0.27(+1.41%) |
Mar 09, 2007 | 18.94 | 19.09 | 18.79 | 19.05 | 1,365,713 | +0.20(+1.08%) |
Mar 08, 2007 | 18.87 | 19.07 | 18.73 | 18.84 | 1,824,671 | +0.05(+0.29%) |
Mar 07, 2007 | 18.52 | 18.87 | 18.45 | 18.79 | 2,360,912 | +0.22(+1.18%) |
Mar 06, 2007 | 17.92 | 18.67 | 17.86 | 18.57 | 2,268,283 | +0.89(+5.03%) |
Mar 05, 2007 | 17.92 | 18.22 | 17.66 | 17.68 | 1,992,632 | -0.43(-2.36%) |
Mar 02, 2007 | 18.44 | 18.48 | 18.07 | 18.11 | 1,190,779 | -0.37(-1.98%) |
Mar 01, 2007 | 18.42 | 18.70 | 18.17 | 18.47 | 2,716,600 | -0.27(-1.42%) |
Feb 28, 2007 | 18.65 | 18.91 | 18.23 | 18.74 | 2,493,717 | +0.08(+0.44%) |
Feb 27, 2007 | 19.18 | 19.18 | 18.29 | 18.66 | 2,737,564 | -0.82(-4.23%) |
Feb 26, 2007 | 19.55 | 19.68 | 19.35 | 19.48 | 983,826 | +0.00(+0.00%) |
Feb 23, 2007 | 19.61 | 19.61 | 19.25 | 19.48 | 1,096,197 | -0.12(-0.60%) |
Feb 22, 2007 | 19.69 | 19.71 | 19.50 | 19.60 | 1,447,181 | -0.06(-0.29%) |
Feb 21, 2007 | 19.72 | 19.72 | 19.52 | 19.66 | 1,457,783 | -0.11(-0.58%) |
Feb 20, 2007 | 19.44 | 19.81 | 19.40 | 19.77 | 1,601,748 | +0.36(+1.85%) |
Feb 16, 2007 | 19.08 | 19.46 | 19.08 | 19.41 | 1,577,754 | +0.34(+1.77%) |
Feb 15, 2007 | 18.91 | 19.11 | 18.73 | 19.08 | 1,031,748 | +0.13(+0.70%) |
Feb 14, 2007 | 18.67 | 19.06 | 18.57 | 18.94 | 1,494,349 | +0.30(+1.61%) |
Feb 13, 2007 | 18.69 | 18.70 | 18.54 | 18.64 | 845,070 | +0.07(+0.37%) |
Feb 12, 2007 | 18.57 | 18.64 | 18.45 | 18.57 | 1,243,775 | +0.04(+0.21%) |
Feb 09, 2007 | 18.90 | 18.90 | 18.39 | 18.53 | 2,302,600 | -0.38(-1.99%) |
Feb 08, 2007 | 18.98 | 19.01 | 18.82 | 18.91 | 1,342,835 | -0.11(-0.60%) |
Feb 07, 2007 | 18.89 | 19.11 | 18.84 | 19.02 | 1,514,142 | +0.19(+0.99%) |
Feb 06, 2007 | 18.78 | 18.93 | 18.74 | 18.84 | 1,256,344 | +0.09(+0.50%) |
Feb 05, 2007 | 18.81 | 18.88 | 18.64 | 18.75 | 1,867,637 | -0.19(-1.00%) |
Feb 02, 2007 | 19.04 | 19.07 | 18.89 | 18.94 | 1,537,857 | -0.11(-0.56%) |