Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.61 | 18.63 | 18.43 | 18.47 | 684,313 | -0.08(-0.42%) |
Apr 27, 2007 | 18.79 | 18.82 | 18.55 | 18.55 | 798,580 | -0.32(-1.69%) |
Apr 26, 2007 | 18.81 | 19.06 | 18.62 | 18.87 | 928,692 | +0.05(+0.25%) |
Apr 25, 2007 | 18.86 | 18.99 | 18.79 | 18.82 | 1,185,582 | -0.02(-0.12%) |
Apr 24, 2007 | 18.96 | 19.12 | 18.80 | 18.85 | 562,188 | -0.06(-0.33%) |
Apr 23, 2007 | 18.94 | 19.00 | 18.85 | 18.91 | 540,417 | -0.03(-0.16%) |
Apr 20, 2007 | 19.14 | 19.27 | 18.88 | 18.94 | 919,932 | -0.03(-0.16%) |
Apr 19, 2007 | 19.16 | 19.16 | 18.85 | 18.97 | 610,239 | -0.30(-1.57%) |
Apr 18, 2007 | 19.22 | 19.38 | 19.11 | 19.27 | 481,673 | -0.02(-0.08%) |
Apr 17, 2007 | 19.31 | 19.41 | 19.17 | 19.29 | 427,051 | +0.00(+0.00%) |
Apr 16, 2007 | 19.36 | 19.48 | 19.24 | 19.29 | 510,529 | +0.04(+0.20%) |
Apr 13, 2007 | 19.29 | 19.29 | 19.12 | 19.25 | 887,211 | -0.04(-0.20%) |
Apr 12, 2007 | 19.29 | 19.33 | 19.19 | 19.29 | 440,449 | -0.04(-0.20%) |
Apr 11, 2007 | 19.56 | 19.58 | 19.25 | 19.33 | 1,189,175 | -0.23(-1.19%) |
Apr 10, 2007 | 19.52 | 19.64 | 19.45 | 19.56 | 591,431 | +0.08(+0.40%) |
Apr 09, 2007 | 19.56 | 19.63 | 19.42 | 19.48 | 670,271 | -0.12(-0.59%) |
Apr 05, 2007 | 19.52 | 19.77 | 19.46 | 19.60 | 495,586 | +0.15(+0.76%) |
Apr 04, 2007 | 19.17 | 19.52 | 19.06 | 19.45 | 717,421 | +0.28(+1.46%) |
Apr 03, 2007 | 18.91 | 19.18 | 18.82 | 19.17 | 750,786 | +0.28(+1.48%) |
Apr 02, 2007 | 18.68 | 18.90 | 18.66 | 18.89 | 943,378 | +0.19(+1.04%) |
Mar 30, 2007 | 18.46 | 18.99 | 18.45 | 18.70 | 828,596 | +0.23(+1.26%) |
Mar 29, 2007 | 18.29 | 18.48 | 18.20 | 18.47 | 735,585 | +0.27(+1.49%) |
Mar 28, 2007 | 18.19 | 18.44 | 18.05 | 18.20 | 1,030,592 | -0.07(-0.38%) |
Mar 27, 2007 | 18.13 | 18.63 | 18.01 | 18.27 | 1,205,922 | +0.06(+0.34%) |
Mar 26, 2007 | 17.71 | 18.49 | 17.47 | 18.20 | 553,170 | +0.50(+2.85%) |
Mar 23, 2007 | 17.66 | 17.92 | 17.66 | 17.70 | 261,899 | +0.00(+0.00%) |
Mar 22, 2007 | 17.81 | 17.81 | 17.46 | 17.70 | 505,376 | -0.05(-0.26%) |
Mar 21, 2007 | 17.33 | 17.85 | 17.31 | 17.75 | 336,230 | +0.41(+2.37%) |
Mar 20, 2007 | 17.19 | 17.43 | 17.16 | 17.33 | 278,002 | +0.09(+0.54%) |
Mar 19, 2007 | 16.86 | 17.40 | 16.86 | 17.24 | 560,513 | +0.47(+2.78%) |
Mar 16, 2007 | 16.58 | 16.79 | 16.57 | 16.77 | 830,400 | +0.20(+1.22%) |
Mar 15, 2007 | 16.50 | 16.66 | 16.36 | 16.57 | 390,723 | +0.08(+0.47%) |
Mar 14, 2007 | 16.24 | 16.51 | 16.20 | 16.50 | 637,292 | +0.28(+1.72%) |
Mar 13, 2007 | 16.57 | 16.64 | 16.18 | 16.22 | 493,267 | -0.35(-2.11%) |
Mar 12, 2007 | 16.43 | 16.57 | 16.36 | 16.57 | 355,425 | +0.07(+0.42%) |
Mar 09, 2007 | 16.44 | 16.51 | 16.30 | 16.50 | 474,587 | +0.12(+0.76%) |
Mar 08, 2007 | 16.41 | 16.53 | 16.27 | 16.37 | 1,038,579 | +0.02(+0.14%) |
Mar 07, 2007 | 16.52 | 16.61 | 16.34 | 16.35 | 494,942 | -0.22(-1.31%) |
Mar 06, 2007 | 16.54 | 16.69 | 16.46 | 16.57 | 601,093 | +0.09(+0.52%) |
Mar 05, 2007 | 16.30 | 17.05 | 15.90 | 16.48 | 610,626 | +0.02(+0.09%) |
Mar 02, 2007 | 16.67 | 16.86 | 16.45 | 16.46 | 492,880 | -0.26(-1.53%) |
Mar 01, 2007 | 16.78 | 17.12 | 16.56 | 16.72 | 1,042,716 | -0.19(-1.10%) |
Feb 28, 2007 | 17.18 | 17.29 | 16.67 | 16.91 | 644,120 | -0.28(-1.63%) |
Feb 27, 2007 | 17.45 | 17.47 | 16.96 | 17.19 | 791,495 | -0.36(-2.04%) |
Feb 26, 2007 | 17.64 | 17.64 | 17.42 | 17.54 | 577,129 | -0.02(-0.13%) |
Feb 23, 2007 | 17.54 | 17.58 | 17.35 | 17.57 | 993,620 | -0.02(-0.09%) |
Feb 22, 2007 | 17.57 | 17.78 | 17.43 | 17.58 | 927,018 | +0.02(+0.09%) |
Feb 21, 2007 | 17.70 | 17.73 | 17.53 | 17.57 | 416,230 | -0.16(-0.92%) |
Feb 20, 2007 | 17.83 | 18.25 | 17.41 | 17.73 | 1,012,042 | -0.15(-0.83%) |
Feb 16, 2007 | 17.75 | 17.92 | 17.62 | 17.88 | 637,035 | +0.13(+0.74%) |
Feb 15, 2007 | 17.79 | 17.89 | 17.68 | 17.75 | 734,297 | -0.03(-0.17%) |
Feb 14, 2007 | 17.97 | 17.98 | 17.74 | 17.78 | 627,244 | -0.20(-1.12%) |
Feb 13, 2007 | 18.05 | 18.13 | 17.84 | 17.98 | 761,917 | -0.07(-0.39%) |
Feb 12, 2007 | 18.17 | 18.22 | 18.01 | 18.05 | 518,421 | -0.12(-0.68%) |
Feb 09, 2007 | 18.28 | 18.30 | 18.02 | 18.17 | 764,828 | -0.11(-0.59%) |
Feb 08, 2007 | 18.54 | 18.55 | 17.97 | 18.28 | 1,353,039 | -0.43(-2.28%) |
Feb 07, 2007 | 19.17 | 19.45 | 18.60 | 18.71 | 1,143,442 | +0.05(+0.25%) |
Feb 06, 2007 | 18.63 | 18.78 | 18.47 | 18.66 | 782,992 | +0.05(+0.25%) |
Feb 05, 2007 | 18.72 | 18.75 | 18.47 | 18.61 | 709,047 | -0.10(-0.54%) |
Feb 02, 2007 | 18.44 | 18.77 | 18.15 | 18.72 | 934,489 | +0.37(+2.03%) |