Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.48 | 19.51 | 18.99 | 19.00 | 90,789 | -0.45(-2.32%) |
Apr 27, 2007 | 19.43 | 19.52 | 19.26 | 19.45 | 41,359 | -0.10(-0.53%) |
Apr 26, 2007 | 19.17 | 19.60 | 19.08 | 19.55 | 101,021 | +0.31(+1.62%) |
Apr 25, 2007 | 19.57 | 19.64 | 19.22 | 19.24 | 79,404 | -0.23(-1.18%) |
Apr 24, 2007 | 19.55 | 19.61 | 19.26 | 19.47 | 49,285 | -0.08(-0.43%) |
Apr 23, 2007 | 19.85 | 19.91 | 19.50 | 19.55 | 68,596 | -0.35(-1.74%) |
Apr 20, 2007 | 19.98 | 19.98 | 19.72 | 19.90 | 72,343 | +0.27(+1.38%) |
Apr 19, 2007 | 19.73 | 19.85 | 19.57 | 19.63 | 66,434 | -0.19(-0.98%) |
Apr 18, 2007 | 20.05 | 20.16 | 19.78 | 19.83 | 94,824 | -0.30(-1.48%) |
Apr 17, 2007 | 20.51 | 20.59 | 20.02 | 20.12 | 98,859 | -0.35(-1.70%) |
Apr 16, 2007 | 19.67 | 20.64 | 19.66 | 20.47 | 194,693 | +0.86(+4.39%) |
Apr 13, 2007 | 19.18 | 19.63 | 19.07 | 19.61 | 61,391 | +0.46(+2.39%) |
Apr 12, 2007 | 19.23 | 19.27 | 19.08 | 19.15 | 114,279 | -0.15(-0.79%) |
Apr 11, 2007 | 19.39 | 19.39 | 19.19 | 19.30 | 55,194 | -0.06(-0.29%) |
Apr 10, 2007 | 18.96 | 19.72 | 18.94 | 19.36 | 62,255 | +0.43(+2.27%) |
Apr 09, 2007 | 19.14 | 19.14 | 18.92 | 18.93 | 37,468 | -0.24(-1.23%) |
Apr 05, 2007 | 19.26 | 19.43 | 19.13 | 19.17 | 38,189 | -0.09(-0.47%) |
Apr 04, 2007 | 19.12 | 19.46 | 19.12 | 19.26 | 42,224 | +0.10(+0.54%) |
Apr 03, 2007 | 18.79 | 19.35 | 18.71 | 19.15 | 67,731 | +0.42(+2.22%) |
Apr 02, 2007 | 18.90 | 18.93 | 18.67 | 18.74 | 62,255 | -0.14(-0.74%) |
Mar 30, 2007 | 18.90 | 18.92 | 18.60 | 18.87 | 112,838 | -0.01(-0.04%) |
Mar 29, 2007 | 18.49 | 18.91 | 18.42 | 18.88 | 80,701 | +0.50(+2.72%) |
Mar 28, 2007 | 18.30 | 18.60 | 18.28 | 18.38 | 74,361 | -0.03(-0.19%) |
Mar 27, 2007 | 18.70 | 18.71 | 18.30 | 18.42 | 58,508 | -0.32(-1.70%) |
Mar 26, 2007 | 18.67 | 18.74 | 18.46 | 18.74 | 57,788 | +0.13(+0.71%) |
Mar 23, 2007 | 18.94 | 18.95 | 18.54 | 18.60 | 58,797 | -0.34(-1.79%) |
Mar 22, 2007 | 19.01 | 19.05 | 18.90 | 18.94 | 71,334 | -0.03(-0.15%) |
Mar 21, 2007 | 18.59 | 19.01 | 18.58 | 18.97 | 91,221 | +0.50(+2.71%) |
Mar 20, 2007 | 18.13 | 18.55 | 18.09 | 18.47 | 63,985 | +0.34(+1.88%) |
Mar 19, 2007 | 17.79 | 18.35 | 17.75 | 18.13 | 108,947 | +0.41(+2.31%) |
Mar 16, 2007 | 17.61 | 18.36 | 17.55 | 17.72 | 146,992 | +0.12(+0.67%) |
Mar 15, 2007 | 17.36 | 17.64 | 17.36 | 17.60 | 57,500 | +0.29(+1.68%) |
Mar 14, 2007 | 17.31 | 17.44 | 17.21 | 17.31 | 84,160 | -0.03(-0.20%) |
Mar 13, 2007 | 17.69 | 17.84 | 17.14 | 17.35 | 85,745 | -0.35(-1.96%) |
Mar 12, 2007 | 17.77 | 17.90 | 17.61 | 17.69 | 41,215 | -0.13(-0.74%) |
Mar 09, 2007 | 17.75 | 17.83 | 17.62 | 17.83 | 52,312 | +0.18(+1.02%) |
Mar 08, 2007 | 17.59 | 17.79 | 17.57 | 17.65 | 59,949 | +0.24(+1.40%) |
Mar 07, 2007 | 17.87 | 17.87 | 17.29 | 17.40 | 58,364 | -0.44(-2.49%) |
Mar 06, 2007 | 17.28 | 18.01 | 17.17 | 17.85 | 74,793 | +0.85(+5.02%) |
Mar 05, 2007 | 17.17 | 17.42 | 16.97 | 16.99 | 80,557 | -0.27(-1.57%) |
Mar 02, 2007 | 17.76 | 17.77 | 17.07 | 17.26 | 70,902 | -0.38(-2.16%) |
Mar 01, 2007 | 17.59 | 17.80 | 17.35 | 17.65 | 79,837 | -0.10(-0.59%) |
Feb 28, 2007 | 18.03 | 18.19 | 17.75 | 17.75 | 60,094 | -0.29(-1.62%) |
Feb 27, 2007 | 18.54 | 18.66 | 17.76 | 18.04 | 109,812 | -0.63(-3.38%) |
Feb 26, 2007 | 19.46 | 19.49 | 18.60 | 18.67 | 103,759 | -0.65(-3.34%) |
Feb 23, 2007 | 19.45 | 19.53 | 19.20 | 19.32 | 52,888 | -0.18(-0.93%) |
Feb 22, 2007 | 18.94 | 19.52 | 18.87 | 19.50 | 54,185 | +0.56(+2.93%) |
Feb 21, 2007 | 19.60 | 19.60 | 18.81 | 18.94 | 51,303 | -0.65(-3.33%) |
Feb 20, 2007 | 18.78 | 19.60 | 18.78 | 19.60 | 36,171 | +0.80(+4.25%) |
Feb 16, 2007 | 19.08 | 19.08 | 18.67 | 18.80 | 35,739 | -0.24(-1.24%) |
Feb 15, 2007 | 19.17 | 19.36 | 19.03 | 19.03 | 26,083 | -0.16(-0.83%) |
Feb 14, 2007 | 19.11 | 19.64 | 19.06 | 19.19 | 48,132 | +0.06(+0.33%) |
Feb 13, 2007 | 18.91 | 19.13 | 18.67 | 19.13 | 52,744 | +0.26(+1.40%) |
Feb 12, 2007 | 18.84 | 19.01 | 18.69 | 18.87 | 33,721 | +0.07(+0.37%) |
Feb 09, 2007 | 19.39 | 19.46 | 18.71 | 18.80 | 44,818 | -0.64(-3.28%) |
Feb 08, 2007 | 19.46 | 19.51 | 19.37 | 19.44 | 35,883 | -0.03(-0.14%) |
Feb 07, 2007 | 19.26 | 19.53 | 19.24 | 19.46 | 44,818 | +0.28(+1.45%) |
Feb 06, 2007 | 19.05 | 19.21 | 18.94 | 19.19 | 39,198 | +0.24(+1.28%) |
Feb 05, 2007 | 19.29 | 19.33 | 18.87 | 18.94 | 67,155 | -0.45(-2.33%) |
Feb 02, 2007 | 19.29 | 19.46 | 19.29 | 19.39 | 51,303 | +0.19(+0.98%) |