Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.20 | 19.30 | 18.74 | 18.98 | 956,566 | -0.38(-1.94%) |
Apr 27, 2007 | 18.85 | 19.45 | 18.80 | 19.36 | 891,387 | +0.15(+0.77%) |
Apr 26, 2007 | 17.76 | 19.33 | 17.40 | 19.21 | 3,344,449 | +0.42(+2.21%) |
Apr 25, 2007 | 18.92 | 18.94 | 18.48 | 18.79 | 1,483,759 | -0.04(-0.21%) |
Apr 24, 2007 | 19.05 | 19.20 | 18.80 | 18.83 | 594,999 | -0.32(-1.65%) |
Apr 23, 2007 | 19.36 | 19.45 | 19.11 | 19.15 | 319,933 | -0.28(-1.43%) |
Apr 20, 2007 | 19.45 | 19.55 | 19.27 | 19.43 | 425,735 | +0.13(+0.67%) |
Apr 19, 2007 | 19.09 | 19.47 | 18.92 | 19.30 | 573,677 | +0.20(+1.04%) |
Apr 18, 2007 | 19.29 | 19.46 | 18.93 | 19.10 | 1,144,711 | -0.29(-1.48%) |
Apr 17, 2007 | 19.69 | 19.72 | 19.35 | 19.39 | 321,550 | -0.21(-1.06%) |
Apr 16, 2007 | 19.35 | 19.66 | 19.34 | 19.59 | 308,211 | +0.26(+1.33%) |
Apr 13, 2007 | 19.30 | 19.41 | 19.22 | 19.34 | 622,687 | -0.07(-0.36%) |
Apr 12, 2007 | 19.35 | 19.44 | 19.29 | 19.41 | 474,443 | +0.01(+0.05%) |
Apr 11, 2007 | 19.70 | 19.70 | 19.28 | 19.40 | 300,632 | -0.31(-1.56%) |
Apr 10, 2007 | 19.66 | 19.74 | 19.65 | 19.70 | 399,057 | +0.01(+0.05%) |
Apr 09, 2007 | 19.75 | 19.83 | 19.64 | 19.69 | 405,525 | -0.11(-0.55%) |
Apr 05, 2007 | 19.94 | 19.95 | 19.74 | 19.80 | 296,489 | -0.19(-0.94%) |
Apr 04, 2007 | 20.00 | 20.11 | 19.88 | 19.99 | 270,720 | -0.01(-0.05%) |
Apr 03, 2007 | 19.79 | 20.03 | 19.77 | 20.00 | 245,053 | +0.24(+1.20%) |
Apr 02, 2007 | 19.62 | 19.79 | 19.62 | 19.76 | 322,560 | +0.21(+1.06%) |
Mar 30, 2007 | 19.69 | 19.77 | 19.46 | 19.55 | 423,007 | -0.16(-0.80%) |
Mar 29, 2007 | 19.71 | 19.81 | 19.54 | 19.71 | 418,358 | +0.08(+0.40%) |
Mar 28, 2007 | 19.52 | 19.73 | 19.48 | 19.63 | 563,774 | +0.01(+0.05%) |
Mar 27, 2007 | 19.80 | 19.91 | 19.58 | 19.62 | 372,278 | -0.29(-1.44%) |
Mar 26, 2007 | 19.75 | 19.91 | 19.62 | 19.91 | 393,702 | +0.19(+0.95%) |
Mar 23, 2007 | 19.73 | 19.78 | 19.62 | 19.72 | 238,080 | +0.03(+0.15%) |
Mar 22, 2007 | 19.69 | 19.70 | 19.54 | 19.69 | 406,333 | +0.09(+0.45%) |
Mar 21, 2007 | 19.54 | 19.65 | 19.49 | 19.60 | 421,895 | +0.16(+0.81%) |
Mar 20, 2007 | 18.99 | 19.45 | 18.90 | 19.45 | 332,969 | +0.41(+2.13%) |
Mar 19, 2007 | 18.97 | 19.10 | 18.93 | 19.04 | 307,402 | +0.17(+0.89%) |
Mar 16, 2007 | 18.84 | 18.95 | 18.76 | 18.87 | 577,011 | +0.04(+0.21%) |
Mar 15, 2007 | 18.74 | 18.90 | 18.65 | 18.83 | 232,118 | +0.15(+0.79%) |
Mar 14, 2007 | 18.39 | 18.76 | 18.39 | 18.68 | 562,965 | +0.32(+1.72%) |
Mar 13, 2007 | 18.52 | 18.65 | 18.36 | 18.37 | 602,073 | -0.15(-0.80%) |
Mar 12, 2007 | 18.36 | 18.65 | 18.24 | 18.52 | 389,457 | +0.22(+1.19%) |
Mar 09, 2007 | 18.56 | 18.58 | 18.17 | 18.30 | 379,756 | -0.12(-0.64%) |
Mar 08, 2007 | 18.39 | 18.48 | 18.36 | 18.42 | 259,301 | +0.09(+0.49%) |
Mar 07, 2007 | 18.33 | 18.59 | 18.21 | 18.33 | 394,510 | +0.07(+0.38%) |
Mar 06, 2007 | 18.30 | 18.52 | 18.01 | 18.26 | 639,361 | +0.05(+0.27%) |
Mar 05, 2007 | 18.48 | 18.53 | 18.19 | 18.21 | 594,797 | -0.47(-2.49%) |
Mar 02, 2007 | 19.07 | 19.19 | 18.52 | 18.67 | 424,927 | -0.51(-2.68%) |
Mar 01, 2007 | 18.85 | 19.40 | 18.76 | 19.19 | 557,104 | +0.02(+0.10%) |
Feb 28, 2007 | 19.48 | 19.48 | 19.02 | 19.17 | 693,626 | -0.31(-1.58%) |
Feb 27, 2007 | 19.74 | 19.83 | 19.30 | 19.48 | 415,024 | -0.61(-3.05%) |
Feb 26, 2007 | 20.36 | 20.42 | 19.82 | 20.09 | 303,995 | -0.28(-1.36%) |
Feb 23, 2007 | 20.34 | 20.45 | 20.15 | 20.37 | 183,815 | -0.06(-0.29%) |
Feb 22, 2007 | 20.30 | 20.46 | 20.18 | 20.42 | 353,482 | +0.05(+0.24%) |
Feb 21, 2007 | 20.29 | 20.40 | 19.96 | 20.38 | 545,584 | -0.09(-0.43%) |
Feb 20, 2007 | 20.19 | 20.52 | 19.65 | 20.46 | 468,683 | +0.10(+0.49%) |
Feb 16, 2007 | 20.55 | 20.98 | 19.97 | 20.37 | 1,350,167 | -1.01(-4.72%) |
Feb 15, 2007 | 21.08 | 22.39 | 20.25 | 21.37 | 1,354,108 | +0.59(+2.86%) |
Feb 14, 2007 | 20.80 | 20.93 | 20.68 | 20.78 | 172,976 | -0.02(-0.10%) |
Feb 13, 2007 | 20.68 | 20.88 | 20.58 | 20.80 | 115,902 | +0.12(+0.57%) |
Feb 12, 2007 | 20.73 | 20.75 | 20.37 | 20.68 | 172,382 | -0.01(-0.05%) |
Feb 09, 2007 | 20.88 | 20.93 | 20.62 | 20.69 | 211,200 | -0.24(-1.13%) |
Feb 08, 2007 | 20.85 | 20.94 | 20.71 | 20.93 | 187,352 | +0.10(+0.47%) |
Feb 07, 2007 | 20.77 | 20.92 | 20.65 | 20.83 | 229,996 | +0.07(+0.33%) |
Feb 06, 2007 | 20.69 | 20.77 | 20.53 | 20.76 | 207,158 | +0.07(+0.33%) |
Feb 05, 2007 | 20.63 | 20.77 | 20.58 | 20.69 | 235,756 | +0.03(+0.14%) |
Feb 02, 2007 | 20.64 | 20.76 | 20.40 | 20.66 | 157,743 | -0.02(-0.10%) |