Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.56 | 18.68 | 18.02 | 18.07 | 4,180,757 | -0.53(-2.86%) |
Apr 27, 2007 | 18.34 | 18.62 | 18.20 | 18.60 | 4,138,752 | +0.18(+0.98%) |
Apr 26, 2007 | 18.19 | 18.47 | 18.05 | 18.42 | 6,668,657 | +0.08(+0.43%) |
Apr 25, 2007 | 18.56 | 18.75 | 18.29 | 18.34 | 4,077,332 | +0.03(+0.14%) |
Apr 24, 2007 | 18.56 | 18.56 | 18.23 | 18.31 | 5,815,432 | -0.18(-1.00%) |
Apr 23, 2007 | 18.56 | 18.68 | 18.45 | 18.50 | 2,948,132 | -0.08(-0.44%) |
Apr 20, 2007 | 18.67 | 18.71 | 18.46 | 18.58 | 4,523,876 | +0.02(+0.09%) |
Apr 19, 2007 | 18.77 | 18.77 | 17.63 | 18.56 | 5,925,958 | +0.13(+0.71%) |
Apr 18, 2007 | 18.24 | 18.49 | 18.22 | 18.43 | 3,506,908 | +0.06(+0.31%) |
Apr 17, 2007 | 18.54 | 18.61 | 18.27 | 18.37 | 4,315,597 | -0.17(-0.90%) |
Apr 16, 2007 | 18.54 | 18.63 | 18.29 | 18.54 | 2,043,957 | +0.15(+0.82%) |
Apr 13, 2007 | 18.49 | 18.54 | 18.29 | 18.39 | 2,470,190 | -0.10(-0.54%) |
Apr 12, 2007 | 18.41 | 18.56 | 18.25 | 18.49 | 3,068,500 | +0.03(+0.17%) |
Apr 11, 2007 | 18.45 | 18.54 | 18.28 | 18.46 | 5,320,193 | +0.07(+0.40%) |
Apr 10, 2007 | 18.56 | 18.58 | 18.30 | 18.39 | 5,996,372 | -0.41(-2.20%) |
Apr 09, 2007 | 18.71 | 18.85 | 18.66 | 18.80 | 2,364,690 | +0.15(+0.82%) |
Apr 05, 2007 | 18.63 | 18.74 | 18.50 | 18.65 | 3,407,013 | +0.02(+0.09%) |
Apr 04, 2007 | 18.89 | 18.89 | 18.62 | 18.63 | 3,420,896 | -0.34(-1.81%) |
Apr 03, 2007 | 18.81 | 19.02 | 18.73 | 18.97 | 4,498,797 | +0.22(+1.19%) |
Apr 02, 2007 | 18.75 | 18.78 | 18.56 | 18.75 | 3,512,556 | +0.04(+0.21%) |
Mar 30, 2007 | 18.58 | 18.73 | 18.50 | 18.71 | 4,027,914 | +0.11(+0.58%) |
Mar 29, 2007 | 18.76 | 18.77 | 18.46 | 18.60 | 2,733,853 | +0.03(+0.15%) |
Mar 28, 2007 | 18.74 | 18.79 | 18.45 | 18.57 | 3,878,598 | -0.22(-1.18%) |
Mar 27, 2007 | 19.11 | 19.11 | 18.73 | 18.79 | 4,191,699 | -0.42(-2.17%) |
Mar 26, 2007 | 19.29 | 19.29 | 18.90 | 19.21 | 2,970,759 | -0.11(-0.59%) |
Mar 23, 2007 | 19.27 | 19.41 | 19.21 | 19.32 | 2,332,794 | +0.08(+0.43%) |
Mar 22, 2007 | 19.25 | 19.38 | 19.08 | 19.24 | 2,495,729 | -0.03(-0.13%) |
Mar 21, 2007 | 19.00 | 19.29 | 18.90 | 19.27 | 2,800,630 | +0.23(+1.21%) |
Mar 20, 2007 | 18.83 | 19.09 | 18.77 | 19.04 | 2,505,542 | +0.16(+0.83%) |
Mar 19, 2007 | 18.78 | 18.92 | 18.70 | 18.88 | 2,701,022 | +0.27(+1.43%) |
Mar 16, 2007 | 18.64 | 18.78 | 18.50 | 18.62 | 2,935,072 | +0.01(+0.05%) |
Mar 15, 2007 | 18.56 | 18.81 | 18.39 | 18.61 | 3,429,957 | +0.01(+0.06%) |
Mar 14, 2007 | 18.84 | 18.97 | 18.19 | 18.60 | 5,499,863 | -0.28(-1.47%) |
Mar 13, 2007 | 19.28 | 19.18 | 18.85 | 18.87 | 5,078,399 | -0.40(-2.09%) |
Mar 12, 2007 | 19.07 | 19.41 | 18.84 | 19.28 | 6,374,560 | +0.46(+2.42%) |
Mar 09, 2007 | 18.91 | 18.91 | 18.57 | 18.82 | 2,502,312 | +0.21(+1.13%) |
Mar 08, 2007 | 18.54 | 18.77 | 18.50 | 18.61 | 2,773,405 | +0.25(+1.37%) |
Mar 07, 2007 | 18.28 | 18.50 | 18.23 | 18.36 | 2,305,346 | +0.01(+0.08%) |
Mar 06, 2007 | 18.22 | 18.47 | 18.14 | 18.34 | 3,292,646 | +0.29(+1.58%) |
Mar 05, 2007 | 18.63 | 18.63 | 18.00 | 18.06 | 4,190,641 | -0.32(-1.74%) |
Mar 02, 2007 | 18.55 | 18.70 | 18.34 | 18.38 | 4,004,264 | -0.18(-0.95%) |
Mar 01, 2007 | 19.09 | 19.09 | 18.10 | 18.55 | 5,243,310 | -0.30(-1.59%) |
Feb 28, 2007 | 18.66 | 18.96 | 18.38 | 18.85 | 5,384,084 | +0.11(+0.60%) |
Feb 27, 2007 | 18.95 | 19.12 | 18.32 | 18.74 | 6,656,949 | -0.46(-2.39%) |
Feb 26, 2007 | 19.86 | 19.90 | 18.53 | 19.20 | 13,835,119 | -0.63(-3.17%) |
Feb 23, 2007 | 19.58 | 19.92 | 19.44 | 19.83 | 4,206,172 | +0.29(+1.46%) |
Feb 22, 2007 | 19.83 | 19.87 | 19.46 | 19.54 | 4,440,907 | -0.29(-1.46%) |
Feb 21, 2007 | 19.93 | 20.02 | 19.80 | 19.83 | 4,198,406 | -0.28(-1.41%) |
Feb 20, 2007 | 19.43 | 20.15 | 19.37 | 20.11 | 3,307,824 | +0.66(+3.39%) |
Feb 16, 2007 | 19.54 | 19.60 | 19.36 | 19.45 | 2,662,214 | -0.16(-0.81%) |
Feb 15, 2007 | 19.55 | 19.64 | 19.52 | 19.61 | 2,663,626 | +0.09(+0.48%) |
Feb 14, 2007 | 19.55 | 19.68 | 19.43 | 19.52 | 2,945,887 | -0.01(-0.07%) |
Feb 13, 2007 | 19.55 | 19.69 | 19.49 | 19.53 | 3,093,435 | -0.07(-0.36%) |
Feb 12, 2007 | 19.77 | 19.77 | 19.52 | 19.60 | 3,040,011 | -0.16(-0.82%) |
Feb 09, 2007 | 19.83 | 19.88 | 19.72 | 19.77 | 3,062,500 | -0.15(-0.74%) |
Feb 08, 2007 | 19.82 | 19.95 | 19.59 | 19.91 | 3,780,119 | +0.13(+0.67%) |
Feb 07, 2007 | 19.55 | 19.79 | 19.48 | 19.78 | 2,051,197 | +0.25(+1.28%) |
Feb 06, 2007 | 19.54 | 19.58 | 19.39 | 19.53 | 2,008,839 | +0.07(+0.35%) |
Feb 05, 2007 | 19.40 | 19.49 | 19.28 | 19.46 | 2,029,665 | +0.09(+0.45%) |
Feb 02, 2007 | 19.63 | 19.63 | 19.34 | 19.37 | 3,785,413 | -0.29(-1.48%) |