Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.00 | 21.00 | 20.27 | 20.28 | 416,827 | -0.75(-3.55%) |
Apr 27, 2007 | 20.86 | 21.11 | 20.71 | 21.02 | 360,730 | +0.14(+0.69%) |
Apr 26, 2007 | 20.82 | 20.89 | 20.54 | 20.88 | 218,796 | -0.02(-0.07%) |
Apr 25, 2007 | 20.80 | 20.99 | 20.52 | 20.89 | 231,784 | +0.26(+1.28%) |
Apr 24, 2007 | 20.90 | 20.98 | 20.58 | 20.63 | 422,353 | -0.26(-1.26%) |
Apr 23, 2007 | 21.14 | 21.31 | 20.89 | 20.89 | 234,841 | -0.35(-1.63%) |
Apr 20, 2007 | 19.72 | 21.32 | 19.72 | 21.24 | 869,886 | +0.94(+4.65%) |
Apr 19, 2007 | 20.37 | 20.83 | 20.01 | 20.30 | 1,059,581 | -0.71(-3.38%) |
Apr 18, 2007 | 21.13 | 21.86 | 20.70 | 21.01 | 1,028,729 | +0.48(+2.32%) |
Apr 17, 2007 | 20.36 | 20.59 | 20.18 | 20.53 | 552,757 | +0.20(+1.00%) |
Apr 16, 2007 | 19.55 | 20.35 | 19.43 | 20.33 | 464,628 | +1.15(+6.02%) |
Apr 13, 2007 | 18.70 | 19.17 | 18.59 | 19.17 | 606,296 | +0.45(+2.38%) |
Apr 12, 2007 | 18.43 | 18.82 | 18.41 | 18.73 | 164,727 | +0.22(+1.18%) |
Apr 11, 2007 | 18.72 | 18.79 | 18.34 | 18.51 | 217,471 | -0.17(-0.89%) |
Apr 10, 2007 | 18.46 | 18.74 | 18.46 | 18.68 | 134,776 | +0.18(+0.98%) |
Apr 09, 2007 | 18.70 | 18.79 | 18.49 | 18.49 | 244,506 | -0.16(-0.85%) |
Apr 05, 2007 | 18.69 | 18.77 | 18.63 | 18.65 | 109,199 | -0.08(-0.40%) |
Apr 04, 2007 | 18.57 | 18.84 | 18.49 | 18.73 | 132,391 | +0.12(+0.65%) |
Apr 03, 2007 | 18.49 | 18.70 | 18.41 | 18.61 | 211,773 | +0.17(+0.94%) |
Apr 02, 2007 | 18.52 | 18.56 | 18.31 | 18.43 | 248,747 | -0.08(-0.45%) |
Mar 30, 2007 | 18.62 | 18.78 | 18.34 | 18.52 | 246,229 | -0.11(-0.61%) |
Mar 29, 2007 | 18.77 | 18.82 | 18.34 | 18.63 | 197,063 | +0.02(+0.08%) |
Mar 28, 2007 | 18.57 | 18.72 | 18.41 | 18.62 | 534,203 | -0.09(-0.48%) |
Mar 27, 2007 | 18.91 | 18.91 | 18.38 | 18.71 | 225,555 | -0.28(-1.47%) |
Mar 26, 2007 | 19.27 | 19.27 | 18.77 | 18.99 | 180,762 | -0.23(-1.22%) |
Mar 23, 2007 | 19.11 | 19.23 | 18.97 | 19.22 | 168,305 | +0.16(+0.83%) |
Mar 22, 2007 | 19.17 | 19.20 | 18.98 | 19.06 | 204,086 | -0.03(-0.16%) |
Mar 21, 2007 | 18.59 | 19.19 | 18.56 | 19.09 | 348,670 | +0.49(+2.64%) |
Mar 20, 2007 | 18.49 | 18.60 | 18.28 | 18.60 | 264,650 | +0.05(+0.28%) |
Mar 19, 2007 | 18.37 | 18.83 | 18.29 | 18.55 | 253,783 | +0.33(+1.82%) |
Mar 16, 2007 | 18.44 | 18.49 | 18.09 | 18.22 | 442,099 | -0.22(-1.19%) |
Mar 15, 2007 | 18.13 | 18.45 | 18.12 | 18.43 | 305,070 | +0.26(+1.45%) |
Mar 14, 2007 | 17.97 | 18.23 | 17.73 | 18.17 | 316,599 | +0.17(+0.92%) |
Mar 13, 2007 | 18.26 | 18.34 | 17.92 | 18.00 | 390,282 | -0.26(-1.41%) |
Mar 12, 2007 | 18.16 | 18.34 | 18.11 | 18.26 | 245,434 | -0.04(-0.21%) |
Mar 09, 2007 | 18.39 | 18.54 | 18.19 | 18.30 | 352,115 | +0.06(+0.33%) |
Mar 08, 2007 | 17.94 | 18.39 | 17.94 | 18.24 | 346,815 | +0.48(+2.72%) |
Mar 07, 2007 | 17.58 | 17.91 | 17.51 | 17.76 | 423,943 | +0.15(+0.86%) |
Mar 06, 2007 | 17.54 | 18.26 | 17.39 | 17.60 | 368,151 | +0.31(+1.79%) |
Mar 05, 2007 | 17.18 | 17.69 | 17.14 | 17.30 | 429,509 | -0.25(-1.42%) |
Mar 02, 2007 | 17.92 | 18.12 | 17.51 | 17.54 | 397,174 | -0.57(-3.12%) |
Mar 01, 2007 | 17.70 | 18.29 | 17.56 | 18.11 | 457,339 | +0.00(+0.00%) |
Feb 28, 2007 | 18.22 | 18.49 | 18.08 | 18.11 | 723,713 | -0.15(-0.83%) |
Feb 27, 2007 | 19.96 | 19.96 | 18.07 | 18.26 | 579,792 | -1.02(-5.28%) |
Feb 26, 2007 | 19.82 | 19.82 | 19.23 | 19.28 | 602,852 | -0.51(-2.56%) |
Feb 23, 2007 | 19.75 | 19.85 | 19.39 | 19.79 | 318,454 | -0.03(-0.15%) |
Feb 22, 2007 | 20.29 | 20.29 | 19.39 | 19.82 | 337,803 | +0.11(+0.57%) |
Feb 21, 2007 | 19.49 | 19.74 | 19.27 | 19.70 | 382,066 | +0.14(+0.69%) |
Feb 20, 2007 | 19.13 | 19.61 | 18.87 | 19.57 | 332,900 | +0.50(+2.61%) |
Feb 16, 2007 | 19.10 | 19.23 | 18.79 | 19.07 | 319,780 | -0.02(-0.12%) |
Feb 15, 2007 | 18.86 | 19.21 | 18.64 | 19.09 | 299,238 | +0.29(+1.52%) |
Feb 14, 2007 | 18.72 | 19.02 | 18.53 | 18.80 | 283,135 | +0.08(+0.40%) |
Feb 13, 2007 | 19.05 | 19.09 | 18.59 | 18.73 | 346,031 | -0.29(-1.51%) |
Feb 12, 2007 | 18.92 | 19.14 | 18.80 | 19.02 | 413,948 | +0.42(+2.27%) |
Feb 09, 2007 | 19.04 | 19.09 | 18.42 | 18.59 | 313,021 | -0.44(-2.30%) |
Feb 08, 2007 | 18.99 | 19.13 | 18.91 | 19.03 | 325,346 | +0.05(+0.28%) |
Feb 07, 2007 | 18.75 | 19.11 | 18.51 | 18.98 | 677,462 | +0.19(+1.00%) |
Feb 06, 2007 | 18.72 | 18.81 | 18.52 | 18.79 | 268,625 | +0.26(+1.38%) |
Feb 05, 2007 | 18.75 | 18.83 | 18.43 | 18.53 | 302,287 | -0.31(-1.64%) |
Feb 02, 2007 | 19.02 | 19.02 | 18.74 | 18.84 | 205,412 | -0.10(-0.52%) |