Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.51 | 18.56 | 18.15 | 18.19 | 2,456,011 | -0.33(-1.76%) |
Apr 27, 2007 | 18.36 | 18.56 | 18.32 | 18.52 | 861,472 | +0.08(+0.42%) |
Apr 26, 2007 | 18.41 | 18.53 | 18.34 | 18.44 | 1,294,589 | -0.00(-0.03%) |
Apr 25, 2007 | 18.33 | 18.49 | 18.18 | 18.44 | 1,310,373 | +0.22(+1.18%) |
Apr 24, 2007 | 18.48 | 18.48 | 18.15 | 18.23 | 2,224,461 | -0.21(-1.14%) |
Apr 23, 2007 | 18.54 | 18.58 | 18.39 | 18.44 | 1,692,670 | -0.14(-0.77%) |
Apr 20, 2007 | 18.88 | 18.88 | 18.54 | 18.58 | 2,292,945 | -0.05(-0.28%) |
Apr 19, 2007 | 18.56 | 18.71 | 18.44 | 18.64 | 1,904,175 | -0.05(-0.26%) |
Apr 18, 2007 | 18.46 | 18.72 | 18.32 | 18.68 | 2,057,219 | +0.13(+0.72%) |
Apr 17, 2007 | 18.33 | 18.61 | 18.13 | 18.55 | 4,683,395 | -0.05(-0.28%) |
Apr 16, 2007 | 18.60 | 18.77 | 18.35 | 18.60 | 4,565,637 | +0.57(+3.16%) |
Apr 13, 2007 | 17.72 | 18.18 | 17.63 | 18.03 | 4,396,107 | +0.31(+1.76%) |
Apr 12, 2007 | 17.49 | 17.79 | 17.30 | 17.72 | 3,453,406 | +0.24(+1.37%) |
Apr 11, 2007 | 17.93 | 17.98 | 17.39 | 17.48 | 4,043,033 | -0.47(-2.64%) |
Apr 10, 2007 | 17.78 | 17.99 | 17.72 | 17.96 | 1,697,472 | +0.11(+0.59%) |
Apr 09, 2007 | 17.93 | 18.03 | 17.66 | 17.85 | 2,096,077 | -0.01(-0.08%) |
Apr 05, 2007 | 17.83 | 17.96 | 17.66 | 17.86 | 1,980,593 | +0.01(+0.08%) |
Apr 04, 2007 | 17.34 | 17.88 | 17.34 | 17.85 | 2,936,022 | +0.47(+2.70%) |
Apr 03, 2007 | 17.24 | 17.40 | 17.07 | 17.38 | 6,427,637 | +0.20(+1.14%) |
Apr 02, 2007 | 17.03 | 17.41 | 16.83 | 17.18 | 12,213,033 | +0.87(+5.34%) |
Mar 30, 2007 | 19.12 | 19.12 | 14.37 | 16.31 | 23,972,366 | -2.45(-13.05%) |
Mar 29, 2007 | 18.83 | 18.96 | 18.55 | 18.76 | 2,744,142 | -0.03(-0.18%) |
Mar 28, 2007 | 18.67 | 18.85 | 18.60 | 18.79 | 1,930,274 | +0.02(+0.13%) |
Mar 27, 2007 | 18.82 | 18.82 | 18.54 | 18.77 | 1,822,329 | -0.10(-0.51%) |
Mar 26, 2007 | 18.41 | 18.92 | 18.30 | 18.87 | 2,074,967 | +0.46(+2.47%) |
Mar 23, 2007 | 18.41 | 18.51 | 18.30 | 18.41 | 1,270,912 | +0.07(+0.37%) |
Mar 22, 2007 | 18.52 | 18.70 | 18.30 | 18.34 | 1,094,483 | -0.18(-0.96%) |
Mar 21, 2007 | 18.25 | 18.55 | 18.14 | 18.52 | 2,209,224 | +0.26(+1.44%) |
Mar 20, 2007 | 17.63 | 18.26 | 17.57 | 18.26 | 1,670,747 | +0.63(+3.56%) |
Mar 19, 2007 | 17.69 | 17.77 | 17.56 | 17.63 | 1,241,890 | +0.00(+0.03%) |
Mar 16, 2007 | 17.75 | 17.75 | 17.48 | 17.63 | 945,615 | -0.12(-0.67%) |
Mar 15, 2007 | 17.63 | 17.83 | 17.63 | 17.75 | 853,956 | +0.12(+0.71%) |
Mar 14, 2007 | 17.74 | 17.89 | 17.40 | 17.62 | 1,813,769 | -0.12(-0.67%) |
Mar 13, 2007 | 18.08 | 18.08 | 17.66 | 17.74 | 1,078,197 | -0.34(-1.88%) |
Mar 12, 2007 | 18.07 | 18.15 | 18.01 | 18.08 | 841,846 | +0.01(+0.05%) |
Mar 09, 2007 | 18.16 | 18.18 | 17.94 | 18.07 | 1,718,351 | +0.09(+0.48%) |
Mar 08, 2007 | 18.20 | 18.38 | 17.96 | 17.98 | 1,790,175 | -0.17(-0.92%) |
Mar 07, 2007 | 18.21 | 18.28 | 18.09 | 18.15 | 798,208 | -0.14(-0.79%) |
Mar 06, 2007 | 18.08 | 18.42 | 18.08 | 18.30 | 1,435,648 | +0.32(+1.79%) |
Mar 05, 2007 | 17.99 | 18.18 | 17.84 | 17.97 | 1,309,538 | -0.23(-1.29%) |
Mar 02, 2007 | 18.37 | 18.37 | 18.13 | 18.21 | 1,187,604 | -0.16(-0.89%) |
Mar 01, 2007 | 18.36 | 18.49 | 18.08 | 18.37 | 1,494,153 | -0.05(-0.29%) |
Feb 28, 2007 | 18.04 | 18.47 | 18.03 | 18.43 | 1,997,714 | +0.42(+2.34%) |
Feb 27, 2007 | 18.42 | 18.53 | 17.91 | 18.00 | 2,264,967 | -0.67(-3.59%) |
Feb 26, 2007 | 18.85 | 18.96 | 18.60 | 18.67 | 1,497,241 | -0.06(-0.31%) |
Feb 23, 2007 | 18.91 | 19.01 | 18.68 | 18.73 | 2,148,670 | -0.24(-1.29%) |
Feb 22, 2007 | 19.16 | 19.25 | 18.77 | 18.98 | 1,349,000 | -0.12(-0.63%) |
Feb 21, 2007 | 19.09 | 19.25 | 19.04 | 19.10 | 1,739,230 | -0.07(-0.38%) |
Feb 20, 2007 | 19.02 | 19.20 | 18.86 | 19.17 | 2,483,362 | +0.18(+0.96%) |
Feb 16, 2007 | 18.91 | 19.06 | 18.78 | 18.99 | 1,766,164 | +0.06(+0.30%) |
Feb 15, 2007 | 18.63 | 18.95 | 18.59 | 18.93 | 2,443,274 | +0.34(+1.86%) |
Feb 14, 2007 | 18.76 | 18.92 | 18.44 | 18.58 | 3,033,984 | -0.14(-0.77%) |
Feb 13, 2007 | 18.96 | 19.10 | 18.57 | 18.73 | 2,132,282 | -0.23(-1.19%) |
Feb 12, 2007 | 18.89 | 19.00 | 18.81 | 18.95 | 1,379,754 | +0.11(+0.56%) |
Feb 09, 2007 | 18.86 | 18.99 | 18.69 | 18.85 | 1,533,989 | +0.02(+0.10%) |
Feb 08, 2007 | 18.92 | 19.17 | 18.77 | 18.83 | 3,404,340 | +0.11(+0.61%) |
Feb 07, 2007 | 18.64 | 18.89 | 18.51 | 18.71 | 2,174,769 | +0.16(+0.88%) |
Feb 06, 2007 | 18.71 | 18.71 | 18.49 | 18.55 | 1,703,945 | -0.15(-0.79%) |
Feb 05, 2007 | 18.61 | 18.71 | 18.35 | 18.70 | 2,282,714 | +0.07(+0.36%) |
Feb 02, 2007 | 18.66 | 18.77 | 18.56 | 18.63 | 2,399,846 | -0.07(-0.38%) |