Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.38 | 19.43 | 19.24 | 19.26 | 1,439,886 | -0.10(-0.50%) |
Apr 27, 2007 | 18.96 | 19.36 | 18.96 | 19.36 | 1,313,873 | +0.04(+0.22%) |
Apr 26, 2007 | 19.37 | 19.43 | 19.28 | 19.31 | 1,778,691 | -0.07(-0.35%) |
Apr 25, 2007 | 19.23 | 19.41 | 19.19 | 19.38 | 1,115,853 | +0.17(+0.87%) |
Apr 24, 2007 | 19.30 | 19.36 | 19.20 | 19.21 | 1,313,873 | -0.09(-0.46%) |
Apr 23, 2007 | 19.43 | 19.51 | 19.30 | 19.30 | 1,315,786 | -0.14(-0.73%) |
Apr 20, 2007 | 19.00 | 19.54 | 19.00 | 19.44 | 1,820,328 | +0.13(+0.67%) |
Apr 19, 2007 | 19.24 | 19.36 | 19.20 | 19.31 | 1,226,433 | +0.05(+0.28%) |
Apr 18, 2007 | 19.16 | 19.31 | 19.15 | 19.26 | 1,084,095 | +0.01(+0.04%) |
Apr 17, 2007 | 19.28 | 19.30 | 19.21 | 19.25 | 787,367 | -0.00(-0.02%) |
Apr 16, 2007 | 19.20 | 19.29 | 19.18 | 19.26 | 792,628 | +0.07(+0.37%) |
Apr 13, 2007 | 19.15 | 19.20 | 19.05 | 19.18 | 1,525,480 | +0.03(+0.17%) |
Apr 12, 2007 | 19.11 | 19.16 | 19.00 | 19.15 | 706,790 | +0.09(+0.48%) |
Apr 11, 2007 | 19.11 | 19.17 | 19.00 | 19.06 | 1,008,777 | -0.10(-0.50%) |
Apr 10, 2007 | 19.05 | 19.18 | 19.01 | 19.15 | 1,360,977 | +0.06(+0.31%) |
Apr 09, 2007 | 19.15 | 19.15 | 18.95 | 19.10 | 1,626,143 | -0.02(-0.09%) |
Apr 05, 2007 | 19.21 | 19.16 | 19.01 | 19.11 | 1,867,398 | -0.10(-0.50%) |
Apr 04, 2007 | 19.22 | 19.28 | 19.14 | 19.21 | 1,195,517 | +0.00(+0.00%) |
Apr 03, 2007 | 19.08 | 19.22 | 19.06 | 19.21 | 1,913,306 | +0.14(+0.75%) |
Apr 02, 2007 | 18.88 | 19.10 | 18.88 | 19.07 | 2,011,578 | +0.17(+0.89%) |
Mar 30, 2007 | 18.77 | 18.94 | 18.76 | 18.90 | 1,974,756 | +0.11(+0.58%) |
Mar 29, 2007 | 18.83 | 18.87 | 18.72 | 18.79 | 1,007,811 | +0.04(+0.22%) |
Mar 28, 2007 | 18.85 | 18.87 | 18.70 | 18.75 | 1,164,673 | -0.12(-0.62%) |
Mar 27, 2007 | 18.85 | 18.95 | 18.78 | 18.87 | 1,474,551 | -0.03(-0.16%) |
Mar 26, 2007 | 18.86 | 18.92 | 18.77 | 18.90 | 2,432,878 | +0.01(+0.04%) |
Mar 23, 2007 | 18.87 | 18.99 | 18.86 | 18.89 | 1,256,728 | +0.03(+0.16%) |
Mar 22, 2007 | 18.66 | 18.90 | 18.65 | 18.86 | 2,138,781 | +0.23(+1.26%) |
Mar 21, 2007 | 18.41 | 18.67 | 18.36 | 18.62 | 2,103,286 | +0.21(+1.14%) |
Mar 20, 2007 | 18.37 | 18.44 | 18.32 | 18.41 | 1,559,368 | -0.02(-0.11%) |
Mar 19, 2007 | 18.35 | 18.45 | 18.32 | 18.44 | 1,261,988 | +0.15(+0.82%) |
Mar 16, 2007 | 18.29 | 18.34 | 18.19 | 18.29 | 2,487,394 | +0.01(+0.05%) |
Mar 15, 2007 | 18.22 | 18.33 | 18.19 | 18.28 | 947,098 | +0.02(+0.11%) |
Mar 14, 2007 | 18.26 | 18.31 | 17.90 | 18.26 | 1,816,469 | +0.04(+0.21%) |
Mar 13, 2007 | 18.56 | 18.50 | 18.21 | 18.22 | 1,693,092 | -0.34(-1.83%) |
Mar 12, 2007 | 18.50 | 18.58 | 18.46 | 18.56 | 1,418,840 | +0.01(+0.05%) |
Mar 09, 2007 | 18.52 | 18.58 | 18.46 | 18.55 | 1,506,830 | +0.10(+0.57%) |
Mar 08, 2007 | 18.40 | 18.53 | 18.37 | 18.44 | 1,525,241 | +0.08(+0.43%) |
Mar 07, 2007 | 18.48 | 18.52 | 18.35 | 18.36 | 1,786,342 | -0.18(-0.95%) |
Mar 06, 2007 | 18.41 | 18.59 | 18.36 | 18.54 | 1,799,732 | +0.16(+0.86%) |
Mar 05, 2007 | 18.59 | 18.63 | 18.38 | 18.38 | 3,241,526 | -0.29(-1.57%) |
Mar 02, 2007 | 18.61 | 18.75 | 18.55 | 18.67 | 1,631,403 | +0.05(+0.25%) |
Mar 01, 2007 | 18.72 | 19.06 | 18.35 | 18.63 | 2,784,289 | -0.09(-0.47%) |
Feb 28, 2007 | 18.65 | 18.86 | 18.58 | 18.72 | 2,550,756 | +0.02(+0.11%) |
Feb 27, 2007 | 19.57 | 19.57 | 18.65 | 18.69 | 1,889,396 | -0.50(-2.61%) |
Feb 26, 2007 | 19.29 | 19.35 | 19.15 | 19.20 | 1,400,730 | -0.04(-0.20%) |
Feb 23, 2007 | 19.06 | 19.25 | 19.03 | 19.23 | 1,007,582 | +0.14(+0.72%) |
Feb 22, 2007 | 19.10 | 19.21 | 19.05 | 19.10 | 1,219,428 | +0.06(+0.31%) |
Feb 21, 2007 | 18.99 | 19.15 | 18.92 | 19.04 | 1,285,898 | +0.03(+0.18%) |
Feb 20, 2007 | 18.99 | 19.05 | 18.89 | 19.00 | 1,083,856 | +0.05(+0.26%) |
Feb 16, 2007 | 19.11 | 19.56 | 18.89 | 18.95 | 1,278,964 | -0.28(-1.46%) |
Feb 15, 2007 | 18.88 | 19.40 | 18.88 | 19.23 | 2,472,330 | +0.41(+2.18%) |
Feb 14, 2007 | 18.76 | 18.87 | 18.72 | 18.82 | 1,514,627 | +0.10(+0.56%) |
Feb 13, 2007 | 18.59 | 18.80 | 18.58 | 18.72 | 1,021,567 | +0.18(+0.99%) |
Feb 12, 2007 | 18.57 | 18.76 | 18.53 | 18.54 | 1,151,398 | -0.08(-0.43%) |
Feb 09, 2007 | 18.74 | 18.84 | 18.56 | 18.62 | 2,070,875 | -0.14(-0.76%) |
Feb 08, 2007 | 18.83 | 18.90 | 18.71 | 18.76 | 2,091,916 | -0.06(-0.33%) |
Feb 07, 2007 | 19.00 | 19.02 | 18.81 | 18.82 | 1,177,345 | -0.12(-0.62%) |
Feb 06, 2007 | 18.92 | 19.03 | 18.90 | 18.94 | 1,067,836 | +0.00(+0.02%) |
Feb 05, 2007 | 18.85 | 18.98 | 18.75 | 18.93 | 941,111 | +0.15(+0.78%) |
Feb 02, 2007 | 18.64 | 18.90 | 18.64 | 18.79 | 1,358,347 | +0.08(+0.40%) |