Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.53 | 19.66 | 19.18 | 19.20 | 2,071,311 | -0.27(-1.37%) |
Apr 27, 2007 | 19.24 | 19.60 | 19.16 | 19.47 | 1,421,621 | +0.17(+0.89%) |
Apr 26, 2007 | 19.16 | 19.39 | 19.04 | 19.30 | 1,383,334 | +0.10(+0.50%) |
Apr 25, 2007 | 18.87 | 19.36 | 18.83 | 19.20 | 1,681,062 | +0.49(+2.61%) |
Apr 24, 2007 | 18.82 | 18.91 | 18.51 | 18.72 | 2,063,072 | -0.13(-0.69%) |
Apr 23, 2007 | 18.68 | 18.91 | 18.62 | 18.85 | 1,513,932 | +0.24(+1.28%) |
Apr 20, 2007 | 18.82 | 18.82 | 18.45 | 18.61 | 1,952,772 | +0.01(+0.06%) |
Apr 19, 2007 | 18.59 | 18.70 | 18.50 | 18.60 | 1,656,990 | -0.08(-0.45%) |
Apr 18, 2007 | 18.79 | 18.82 | 18.60 | 18.68 | 1,765,129 | -0.27(-1.44%) |
Apr 17, 2007 | 19.20 | 19.23 | 18.85 | 18.95 | 2,020,533 | -0.19(-0.99%) |
Apr 16, 2007 | 19.00 | 19.19 | 18.91 | 19.14 | 1,686,187 | +0.16(+0.85%) |
Apr 13, 2007 | 19.02 | 19.04 | 18.88 | 18.98 | 2,002,542 | -0.02(-0.13%) |
Apr 12, 2007 | 18.70 | 19.02 | 18.49 | 19.01 | 1,726,120 | +0.39(+2.11%) |
Apr 11, 2007 | 18.61 | 18.75 | 18.57 | 18.62 | 1,899,464 | -0.02(-0.10%) |
Apr 10, 2007 | 18.51 | 18.67 | 18.42 | 18.63 | 2,399,519 | +0.18(+0.97%) |
Apr 09, 2007 | 18.43 | 18.63 | 18.40 | 18.45 | 2,597,924 | +0.08(+0.42%) |
Apr 05, 2007 | 18.23 | 18.43 | 18.21 | 18.38 | 2,615,242 | +0.15(+0.82%) |
Apr 04, 2007 | 18.13 | 18.27 | 17.84 | 18.23 | 3,255,686 | -0.03(-0.16%) |
Apr 03, 2007 | 18.22 | 18.28 | 18.07 | 18.26 | 2,700,994 | +0.04(+0.23%) |
Apr 02, 2007 | 18.06 | 18.22 | 17.93 | 18.22 | 3,307,473 | +0.17(+0.96%) |
Mar 30, 2007 | 18.14 | 18.22 | 17.94 | 18.04 | 2,915,203 | -0.10(-0.56%) |
Mar 29, 2007 | 18.14 | 18.19 | 17.88 | 18.15 | 3,160,672 | +0.14(+0.79%) |
Mar 28, 2007 | 18.35 | 18.44 | 17.93 | 18.00 | 2,291,574 | -0.32(-1.75%) |
Mar 27, 2007 | 18.31 | 18.35 | 18.09 | 18.32 | 1,887,817 | -0.02(-0.10%) |
Mar 26, 2007 | 18.35 | 18.43 | 18.12 | 18.34 | 2,275,600 | +0.11(+0.62%) |
Mar 23, 2007 | 18.23 | 18.27 | 18.05 | 18.23 | 2,254,247 | +0.09(+0.49%) |
Mar 22, 2007 | 18.07 | 18.25 | 17.99 | 18.14 | 3,142,024 | +0.25(+1.40%) |
Mar 21, 2007 | 17.49 | 18.03 | 17.42 | 17.89 | 3,103,015 | +0.55(+3.16%) |
Mar 20, 2007 | 17.57 | 17.62 | 17.09 | 17.34 | 2,076,355 | -0.11(-0.65%) |
Mar 19, 2007 | 17.11 | 17.53 | 17.07 | 17.46 | 1,880,977 | +0.59(+3.49%) |
Mar 16, 2007 | 16.87 | 17.02 | 16.79 | 16.87 | 1,746,801 | +0.00(+0.00%) |
Mar 15, 2007 | 16.83 | 17.01 | 16.77 | 16.87 | 1,620,192 | +0.05(+0.28%) |
Mar 14, 2007 | 16.52 | 16.86 | 16.44 | 16.82 | 2,719,153 | +0.36(+2.20%) |
Mar 13, 2007 | 16.69 | 16.91 | 16.44 | 16.46 | 1,496,442 | -0.23(-1.39%) |
Mar 12, 2007 | 16.53 | 16.74 | 16.47 | 16.69 | 1,934,613 | -0.02(-0.11%) |
Mar 09, 2007 | 16.66 | 16.83 | 16.50 | 16.71 | 1,864,835 | +0.08(+0.50%) |
Mar 08, 2007 | 16.59 | 16.71 | 16.36 | 16.62 | 2,245,335 | +0.22(+1.34%) |
Mar 07, 2007 | 16.11 | 16.61 | 16.04 | 16.40 | 2,234,406 | +0.35(+2.19%) |
Mar 06, 2007 | 15.82 | 16.15 | 15.77 | 16.05 | 1,924,861 | +0.44(+2.82%) |
Mar 05, 2007 | 15.45 | 16.00 | 15.40 | 15.61 | 3,397,596 | -0.09(-0.57%) |
Mar 02, 2007 | 16.06 | 16.18 | 15.62 | 15.70 | 2,410,112 | -0.42(-2.58%) |
Mar 01, 2007 | 15.98 | 16.35 | 15.78 | 16.12 | 2,404,158 | -0.02(-0.15%) |
Feb 28, 2007 | 16.11 | 16.31 | 16.00 | 16.14 | 2,460,050 | +0.02(+0.15%) |
Feb 27, 2007 | 16.27 | 16.65 | 15.99 | 16.12 | 2,342,016 | -0.52(-3.14%) |
Feb 26, 2007 | 16.50 | 16.72 | 16.49 | 16.64 | 2,080,984 | +0.26(+1.56%) |
Feb 23, 2007 | 16.57 | 16.66 | 16.21 | 16.39 | 1,874,588 | -0.11(-0.65%) |
Feb 22, 2007 | 16.27 | 16.55 | 16.14 | 16.49 | 2,344,706 | +0.29(+1.76%) |
Feb 21, 2007 | 16.06 | 16.27 | 15.84 | 16.21 | 2,830,125 | +0.15(+0.93%) |
Feb 20, 2007 | 16.01 | 16.08 | 15.93 | 16.06 | 2,457,359 | -0.02(-0.15%) |
Feb 16, 2007 | 16.12 | 16.17 | 16.00 | 16.08 | 1,659,705 | +0.02(+0.15%) |
Feb 15, 2007 | 16.00 | 16.11 | 15.90 | 16.06 | 2,953,203 | -0.02(-0.11%) |
Feb 14, 2007 | 16.29 | 16.39 | 16.02 | 16.08 | 2,462,335 | -0.16(-0.99%) |
Feb 13, 2007 | 16.27 | 16.40 | 16.15 | 16.24 | 1,978,309 | +0.06(+0.37%) |
Feb 12, 2007 | 16.28 | 16.37 | 15.99 | 16.18 | 2,743,301 | -0.20(-1.24%) |
Feb 09, 2007 | 16.64 | 16.69 | 16.30 | 16.38 | 2,159,920 | -0.23(-1.40%) |
Feb 08, 2007 | 16.59 | 16.69 | 16.43 | 16.61 | 2,466,439 | -0.02(-0.14%) |
Feb 07, 2007 | 16.80 | 16.99 | 16.47 | 16.64 | 2,148,319 | -0.07(-0.43%) |
Feb 06, 2007 | 17.01 | 17.07 | 16.46 | 16.71 | 2,199,433 | -0.15(-0.88%) |
Feb 05, 2007 | 16.94 | 17.05 | 16.81 | 16.86 | 2,269,043 | -0.01(-0.04%) |
Feb 02, 2007 | 16.62 | 16.94 | 16.42 | 16.86 | 5,006,523 | +0.27(+1.65%) |