Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.61 | 18.72 | 18.06 | 18.11 | 4,171,308 | -0.53(-2.86%) |
Apr 27, 2007 | 18.38 | 18.66 | 18.24 | 18.64 | 4,129,398 | +0.18(+0.98%) |
Apr 26, 2007 | 18.23 | 18.51 | 18.09 | 18.46 | 6,653,586 | +0.08(+0.43%) |
Apr 25, 2007 | 18.60 | 18.79 | 18.33 | 18.38 | 4,068,117 | +0.03(+0.14%) |
Apr 24, 2007 | 18.60 | 18.61 | 18.27 | 18.35 | 5,802,289 | -0.18(-1.00%) |
Apr 23, 2007 | 18.60 | 18.72 | 18.50 | 18.54 | 2,941,470 | -0.08(-0.44%) |
Apr 20, 2007 | 18.71 | 18.75 | 18.50 | 18.62 | 4,513,652 | +0.02(+0.09%) |
Apr 19, 2007 | 18.82 | 18.82 | 17.67 | 18.60 | 5,912,566 | +0.13(+0.71%) |
Apr 18, 2007 | 18.29 | 18.53 | 18.26 | 18.47 | 3,498,982 | +0.06(+0.31%) |
Apr 17, 2007 | 18.58 | 18.65 | 18.31 | 18.42 | 4,305,844 | -0.17(-0.90%) |
Apr 16, 2007 | 18.58 | 18.67 | 18.33 | 18.58 | 2,039,338 | +0.15(+0.82%) |
Apr 13, 2007 | 18.53 | 18.58 | 18.33 | 18.43 | 2,464,608 | -0.10(-0.54%) |
Apr 12, 2007 | 18.45 | 18.60 | 18.29 | 18.53 | 3,061,566 | +0.03(+0.17%) |
Apr 11, 2007 | 18.49 | 18.58 | 18.33 | 18.50 | 5,308,170 | +0.07(+0.40%) |
Apr 10, 2007 | 18.60 | 18.63 | 18.35 | 18.43 | 5,982,820 | -0.41(-2.20%) |
Apr 09, 2007 | 18.75 | 18.90 | 18.70 | 18.84 | 2,359,346 | +0.15(+0.82%) |
Apr 05, 2007 | 18.67 | 18.78 | 18.55 | 18.69 | 3,399,313 | +0.02(+0.09%) |
Apr 04, 2007 | 18.93 | 18.93 | 18.66 | 18.67 | 3,413,165 | -0.34(-1.81%) |
Apr 03, 2007 | 18.85 | 19.06 | 18.77 | 19.02 | 4,488,629 | +0.22(+1.19%) |
Apr 02, 2007 | 18.79 | 18.83 | 18.60 | 18.79 | 3,504,617 | +0.04(+0.21%) |
Mar 30, 2007 | 18.62 | 18.77 | 18.54 | 18.75 | 4,018,811 | +0.11(+0.58%) |
Mar 29, 2007 | 18.80 | 18.81 | 18.50 | 18.64 | 2,727,674 | +0.03(+0.15%) |
Mar 28, 2007 | 18.78 | 18.83 | 18.49 | 18.62 | 3,869,832 | -0.22(-1.18%) |
Mar 27, 2007 | 19.16 | 19.16 | 18.77 | 18.84 | 4,182,226 | -0.42(-2.17%) |
Mar 26, 2007 | 19.33 | 19.33 | 18.94 | 19.25 | 2,964,045 | -0.11(-0.59%) |
Mar 23, 2007 | 19.31 | 19.45 | 19.25 | 19.37 | 2,327,522 | +0.08(+0.43%) |
Mar 22, 2007 | 19.29 | 19.42 | 19.13 | 19.29 | 2,490,089 | -0.03(-0.13%) |
Mar 21, 2007 | 19.04 | 19.33 | 18.94 | 19.31 | 2,794,301 | +0.23(+1.21%) |
Mar 20, 2007 | 18.87 | 19.13 | 18.81 | 19.08 | 2,499,879 | +0.16(+0.82%) |
Mar 19, 2007 | 18.83 | 18.96 | 18.74 | 18.92 | 2,694,917 | +0.27(+1.43%) |
Mar 16, 2007 | 18.68 | 18.82 | 18.54 | 18.66 | 2,928,439 | +0.01(+0.05%) |
Mar 15, 2007 | 18.60 | 18.85 | 18.43 | 18.65 | 3,422,206 | +0.01(+0.06%) |
Mar 14, 2007 | 18.88 | 19.01 | 18.23 | 18.64 | 5,487,433 | -0.28(-1.47%) |
Mar 13, 2007 | 19.32 | 19.22 | 18.89 | 18.92 | 5,066,921 | -0.40(-2.09%) |
Mar 12, 2007 | 19.11 | 19.46 | 18.88 | 19.32 | 6,360,154 | +0.46(+2.42%) |
Mar 09, 2007 | 18.95 | 18.95 | 18.61 | 18.86 | 2,496,657 | +0.21(+1.13%) |
Mar 08, 2007 | 18.58 | 18.81 | 18.54 | 18.65 | 2,767,137 | +0.25(+1.37%) |
Mar 07, 2007 | 18.32 | 18.55 | 18.27 | 18.40 | 2,300,136 | +0.01(+0.08%) |
Mar 06, 2007 | 18.26 | 18.51 | 18.18 | 18.39 | 3,285,205 | +0.29(+1.58%) |
Mar 05, 2007 | 18.67 | 18.67 | 18.04 | 18.10 | 4,181,170 | -0.32(-1.74%) |
Mar 02, 2007 | 18.60 | 18.75 | 18.39 | 18.42 | 3,995,215 | -0.18(-0.95%) |
Mar 01, 2007 | 19.13 | 19.13 | 18.14 | 18.60 | 5,231,460 | -0.30(-1.59%) |
Feb 28, 2007 | 18.71 | 19.01 | 18.42 | 18.90 | 5,371,916 | +0.11(+0.60%) |
Feb 27, 2007 | 19.00 | 19.16 | 18.36 | 18.78 | 6,641,904 | -0.46(-2.39%) |
Feb 26, 2007 | 19.90 | 19.94 | 18.57 | 19.24 | 13,803,852 | -0.63(-3.17%) |
Feb 23, 2007 | 19.62 | 19.97 | 19.48 | 19.87 | 4,196,666 | +0.29(+1.46%) |
Feb 22, 2007 | 19.88 | 19.91 | 19.50 | 19.59 | 4,430,871 | -0.29(-1.46%) |
Feb 21, 2007 | 19.98 | 20.07 | 19.84 | 19.88 | 4,188,918 | -0.28(-1.41%) |
Feb 20, 2007 | 19.47 | 20.19 | 19.41 | 20.16 | 3,300,349 | +0.66(+3.39%) |
Feb 16, 2007 | 19.58 | 19.65 | 19.40 | 19.50 | 2,656,198 | -0.16(-0.81%) |
Feb 15, 2007 | 19.59 | 19.69 | 19.57 | 19.66 | 2,657,607 | +0.09(+0.48%) |
Feb 14, 2007 | 19.59 | 19.73 | 19.47 | 19.56 | 2,939,230 | -0.01(-0.07%) |
Feb 13, 2007 | 19.59 | 19.73 | 19.54 | 19.58 | 3,086,444 | -0.07(-0.36%) |
Feb 12, 2007 | 19.81 | 19.81 | 19.56 | 19.65 | 3,033,141 | -0.16(-0.82%) |
Feb 09, 2007 | 19.88 | 19.92 | 19.76 | 19.81 | 3,055,578 | -0.15(-0.74%) |
Feb 08, 2007 | 19.86 | 20.00 | 19.63 | 19.96 | 3,771,576 | +0.13(+0.67%) |
Feb 07, 2007 | 19.59 | 19.83 | 19.53 | 19.82 | 2,046,561 | +0.25(+1.28%) |
Feb 06, 2007 | 19.59 | 19.62 | 19.44 | 19.57 | 2,004,299 | +0.07(+0.35%) |
Feb 05, 2007 | 19.45 | 19.53 | 19.32 | 19.51 | 2,025,078 | +0.09(+0.45%) |
Feb 02, 2007 | 19.68 | 19.68 | 19.39 | 19.42 | 3,776,858 | -0.29(-1.48%) |