Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.44 | 18.52 | 18.04 | 18.04 | 21,470,136 | -0.19(-1.06%) |
Apr 27, 2007 | 18.23 | 18.30 | 18.13 | 18.24 | 11,803,602 | -0.04(-0.21%) |
Apr 26, 2007 | 18.95 | 18.95 | 17.74 | 18.27 | 27,522,010 | -0.29(-1.58%) |
Apr 25, 2007 | 18.04 | 18.62 | 17.87 | 18.57 | 25,879,584 | +0.58(+3.20%) |
Apr 24, 2007 | 17.85 | 18.02 | 17.73 | 17.99 | 14,671,390 | +0.17(+0.95%) |
Apr 23, 2007 | 17.94 | 17.98 | 17.76 | 17.82 | 12,030,141 | -0.10(-0.56%) |
Apr 20, 2007 | 17.77 | 18.00 | 17.72 | 17.92 | 14,541,731 | +0.16(+0.88%) |
Apr 19, 2007 | 17.38 | 17.90 | 16.88 | 17.77 | 14,451,771 | +0.10(+0.57%) |
Apr 18, 2007 | 17.59 | 17.76 | 17.47 | 17.67 | 12,125,837 | -0.02(-0.11%) |
Apr 17, 2007 | 17.52 | 17.97 | 17.52 | 17.69 | 20,022,796 | -0.11(-0.60%) |
Apr 16, 2007 | 17.66 | 17.90 | 17.66 | 17.79 | 20,261,530 | +0.09(+0.49%) |
Apr 13, 2007 | 17.30 | 17.79 | 17.24 | 17.70 | 18,746,792 | +0.48(+2.79%) |
Apr 12, 2007 | 17.30 | 17.30 | 17.10 | 17.22 | 13,197,819 | +0.02(+0.11%) |
Apr 11, 2007 | 17.37 | 17.44 | 17.12 | 17.20 | 15,058,965 | -0.17(-0.97%) |
Apr 10, 2007 | 17.19 | 17.41 | 17.17 | 17.37 | 11,261,674 | +0.08(+0.47%) |
Apr 09, 2007 | 17.39 | 17.52 | 17.27 | 17.29 | 12,453,800 | -0.10(-0.57%) |
Apr 05, 2007 | 17.37 | 17.44 | 17.27 | 17.39 | 7,062,876 | +0.02(+0.14%) |
Apr 04, 2007 | 17.25 | 17.43 | 17.22 | 17.37 | 8,212,678 | +0.15(+0.87%) |
Apr 03, 2007 | 17.37 | 17.44 | 17.10 | 17.22 | 16,479,644 | -0.21(-1.22%) |
Apr 02, 2007 | 17.37 | 17.45 | 17.27 | 17.43 | 13,380,994 | +0.08(+0.43%) |
Mar 30, 2007 | 17.45 | 17.51 | 17.19 | 17.35 | 11,196,031 | -0.09(-0.54%) |
Mar 29, 2007 | 17.27 | 17.57 | 17.27 | 17.45 | 19,967,172 | +0.18(+1.05%) |
Mar 28, 2007 | 17.38 | 17.44 | 17.18 | 17.27 | 12,141,511 | -0.11(-0.65%) |
Mar 27, 2007 | 17.38 | 17.50 | 17.20 | 17.38 | 19,685,616 | +0.11(+0.65%) |
Mar 26, 2007 | 17.15 | 17.30 | 17.04 | 17.27 | 9,868,678 | +0.01(+0.07%) |
Mar 23, 2007 | 17.39 | 17.44 | 17.08 | 17.25 | 10,925,678 | -0.12(-0.68%) |
Mar 22, 2007 | 16.85 | 17.50 | 16.70 | 17.37 | 12,937,453 | +0.05(+0.29%) |
Mar 21, 2007 | 16.91 | 17.35 | 16.77 | 17.32 | 12,404,182 | +0.35(+2.06%) |
Mar 20, 2007 | 16.84 | 17.17 | 16.77 | 16.97 | 13,324,606 | +0.13(+0.78%) |
Mar 19, 2007 | 16.88 | 16.95 | 16.71 | 16.84 | 10,801,782 | +0.07(+0.45%) |
Mar 16, 2007 | 16.95 | 16.96 | 16.51 | 16.77 | 24,547,258 | -0.19(-1.11%) |
Mar 15, 2007 | 16.84 | 16.97 | 16.76 | 16.95 | 18,056,130 | +0.06(+0.37%) |
Mar 14, 2007 | 17.10 | 16.91 | 16.57 | 16.89 | 17,543,458 | +0.14(+0.82%) |
Mar 13, 2007 | 17.10 | 17.17 | 16.74 | 16.75 | 14,995,935 | -0.35(-2.05%) |
Mar 12, 2007 | 16.84 | 17.12 | 16.76 | 17.10 | 13,289,481 | +0.28(+1.63%) |
Mar 09, 2007 | 17.13 | 17.14 | 16.82 | 16.83 | 9,617,758 | -0.15(-0.88%) |
Mar 08, 2007 | 17.02 | 17.08 | 16.91 | 16.98 | 11,001,572 | +0.02(+0.15%) |
Mar 07, 2007 | 16.84 | 17.04 | 16.70 | 16.95 | 20,483,524 | +0.07(+0.41%) |
Mar 06, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 15,125,822 | +0.41(+2.50%) |
Mar 05, 2007 | 16.33 | 16.70 | 16.27 | 16.47 | 11,614,221 | -0.04(-0.26%) |
Mar 02, 2007 | 16.65 | 16.69 | 16.34 | 16.52 | 12,253,100 | -0.14(-0.83%) |
Mar 01, 2007 | 16.41 | 16.84 | 16.25 | 16.65 | 18,561,230 | +0.16(+0.99%) |
Feb 28, 2007 | 16.45 | 16.56 | 16.24 | 16.49 | 17,892,172 | +0.01(+0.08%) |
Feb 27, 2007 | 16.84 | 17.00 | 16.19 | 16.48 | 17,911,366 | -0.52(-3.05%) |
Feb 26, 2007 | 16.92 | 17.09 | 16.85 | 17.00 | 8,373,428 | +0.09(+0.52%) |
Feb 23, 2007 | 16.93 | 16.97 | 16.84 | 16.91 | 12,134,889 | -0.03(-0.15%) |
Feb 22, 2007 | 16.91 | 16.96 | 16.86 | 16.94 | 11,729,710 | -0.01(-0.07%) |
Feb 21, 2007 | 17.03 | 17.19 | 16.89 | 16.95 | 10,375,489 | -0.21(-1.24%) |
Feb 20, 2007 | 17.24 | 17.35 | 17.10 | 17.16 | 10,677,493 | -0.12(-0.69%) |
Feb 16, 2007 | 17.29 | 17.64 | 16.95 | 17.28 | 8,645,041 | -0.08(-0.47%) |
Feb 15, 2007 | 17.30 | 17.43 | 17.17 | 17.36 | 9,509,945 | +0.03(+0.18%) |
Feb 14, 2007 | 17.25 | 17.49 | 17.24 | 17.33 | 7,981,130 | +0.08(+0.47%) |
Feb 13, 2007 | 17.00 | 17.25 | 16.99 | 17.25 | 13,005,876 | +0.00(+0.00%) |
Feb 12, 2007 | 16.99 | 17.34 | 16.79 | 17.25 | 30,209,326 | -0.58(-3.26%) |
Feb 09, 2007 | 18.00 | 18.02 | 17.83 | 17.83 | 10,987,976 | -0.11(-0.63%) |
Feb 08, 2007 | 17.92 | 18.04 | 17.91 | 17.94 | 13,527,181 | -0.10(-0.55%) |
Feb 07, 2007 | 17.94 | 18.13 | 17.90 | 18.04 | 16,456,690 | +0.07(+0.38%) |
Feb 06, 2007 | 17.96 | 18.00 | 17.82 | 17.97 | 9,362,302 | +0.01(+0.07%) |
Feb 05, 2007 | 17.84 | 18.00 | 17.77 | 17.96 | 13,505,267 | +0.06(+0.31%) |
Feb 02, 2007 | 18.00 | 18.13 | 17.72 | 17.90 | 16,071,826 | -0.10(-0.56%) |