Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.50 | 19.71 | 19.24 | 19.28 | 144,217 | -0.29(-1.48%) |
Apr 27, 2007 | 19.44 | 19.71 | 19.42 | 19.57 | 216,064 | +0.14(+0.75%) |
Apr 26, 2007 | 19.73 | 19.79 | 19.13 | 19.42 | 482,348 | -0.57(-2.86%) |
Apr 25, 2007 | 20.05 | 20.13 | 19.87 | 20.00 | 332,678 | +0.10(+0.49%) |
Apr 24, 2007 | 20.33 | 20.41 | 19.75 | 19.90 | 344,802 | -0.34(-1.67%) |
Apr 23, 2007 | 20.46 | 20.61 | 20.18 | 20.24 | 259,065 | -0.13(-0.63%) |
Apr 20, 2007 | 20.65 | 20.78 | 20.33 | 20.37 | 318,085 | +0.24(+1.20%) |
Apr 19, 2007 | 20.33 | 20.44 | 20.00 | 20.12 | 508,486 | -0.56(-2.69%) |
Apr 18, 2007 | 20.60 | 20.77 | 20.45 | 20.68 | 259,778 | -0.02(-0.12%) |
Apr 17, 2007 | 20.96 | 20.96 | 20.57 | 20.70 | 495,401 | -0.42(-1.98%) |
Apr 16, 2007 | 20.88 | 21.17 | 20.77 | 21.12 | 474,376 | +0.25(+1.20%) |
Apr 13, 2007 | 20.54 | 20.89 | 20.41 | 20.87 | 333,257 | +0.48(+2.37%) |
Apr 12, 2007 | 20.11 | 20.45 | 20.11 | 20.39 | 268,536 | +0.06(+0.28%) |
Apr 11, 2007 | 20.58 | 20.65 | 20.18 | 20.33 | 365,312 | -0.12(-0.59%) |
Apr 10, 2007 | 20.58 | 20.61 | 20.32 | 20.46 | 277,381 | +0.09(+0.44%) |
Apr 09, 2007 | 20.33 | 20.64 | 20.31 | 20.37 | 356,734 | -0.01(-0.04%) |
Apr 05, 2007 | 20.21 | 20.46 | 20.17 | 20.37 | 746,256 | -0.28(-1.36%) |
Apr 04, 2007 | 20.04 | 20.72 | 19.93 | 20.66 | 833,866 | +0.46(+2.27%) |
Apr 03, 2007 | 19.81 | 20.31 | 19.78 | 20.20 | 525,868 | +0.39(+1.95%) |
Apr 02, 2007 | 19.24 | 19.88 | 19.15 | 19.81 | 645,907 | +0.56(+2.93%) |
Mar 30, 2007 | 19.40 | 19.55 | 19.24 | 19.25 | 308,740 | -0.13(-0.66%) |
Mar 29, 2007 | 19.44 | 19.63 | 19.28 | 19.38 | 473,555 | +0.14(+0.71%) |
Mar 28, 2007 | 19.38 | 19.44 | 19.12 | 19.24 | 206,748 | +0.05(+0.25%) |
Mar 27, 2007 | 19.42 | 19.43 | 19.11 | 19.19 | 266,495 | -0.23(-1.20%) |
Mar 26, 2007 | 19.38 | 19.51 | 19.23 | 19.42 | 240,453 | +0.19(+0.96%) |
Mar 23, 2007 | 19.30 | 19.30 | 18.90 | 19.24 | 495,798 | +0.07(+0.38%) |
Mar 22, 2007 | 19.45 | 19.52 | 19.02 | 19.17 | 604,064 | -0.14(-0.75%) |
Mar 21, 2007 | 19.07 | 19.38 | 18.97 | 19.31 | 493,039 | +0.55(+2.92%) |
Mar 20, 2007 | 18.76 | 18.96 | 18.68 | 18.76 | 447,645 | +0.06(+0.34%) |
Mar 19, 2007 | 18.77 | 18.84 | 18.64 | 18.70 | 330,715 | +0.18(+0.96%) |
Mar 16, 2007 | 18.68 | 18.85 | 18.46 | 18.52 | 455,717 | +0.01(+0.04%) |
Mar 15, 2007 | 18.10 | 18.68 | 18.08 | 18.52 | 673,881 | +0.44(+2.45%) |
Mar 14, 2007 | 17.71 | 18.16 | 17.64 | 18.07 | 574,558 | +0.02(+0.13%) |
Mar 13, 2007 | 18.75 | 18.73 | 18.02 | 18.05 | 454,013 | -0.70(-3.74%) |
Mar 12, 2007 | 18.56 | 18.89 | 18.52 | 18.75 | 369,616 | +0.30(+1.61%) |
Mar 09, 2007 | 18.63 | 18.79 | 18.43 | 18.45 | 301,951 | -0.14(-0.74%) |
Mar 08, 2007 | 18.48 | 18.92 | 18.48 | 18.59 | 477,905 | +0.34(+1.85%) |
Mar 07, 2007 | 18.26 | 18.63 | 18.18 | 18.25 | 454,902 | -0.01(-0.04%) |
Mar 06, 2007 | 17.89 | 18.33 | 17.89 | 18.26 | 635,035 | +0.88(+5.05%) |
Mar 05, 2007 | 17.04 | 17.70 | 16.99 | 17.38 | 769,803 | -0.16(-0.92%) |
Mar 02, 2007 | 17.85 | 18.14 | 17.44 | 17.54 | 580,553 | -0.56(-3.07%) |
Mar 01, 2007 | 18.10 | 18.44 | 17.90 | 18.10 | 678,191 | -0.34(-1.83%) |
Feb 28, 2007 | 18.50 | 18.59 | 18.07 | 18.43 | 681,680 | +0.21(+1.15%) |
Feb 27, 2007 | 18.95 | 19.29 | 17.95 | 18.23 | 968,789 | -1.64(-8.27%) |
Feb 26, 2007 | 19.84 | 19.92 | 19.49 | 19.87 | 573,701 | +0.38(+1.94%) |
Feb 23, 2007 | 19.72 | 19.83 | 19.37 | 19.49 | 635,079 | +0.31(+1.64%) |
Feb 22, 2007 | 19.14 | 19.51 | 19.08 | 19.18 | 628,812 | +0.02(+0.08%) |
Feb 21, 2007 | 18.27 | 19.29 | 18.27 | 19.16 | 1,092,654 | +0.68(+3.66%) |
Feb 20, 2007 | 18.57 | 18.64 | 18.31 | 18.48 | 364,095 | -0.23(-1.20%) |
Feb 16, 2007 | 18.79 | 18.82 | 18.55 | 18.71 | 321,288 | -0.19(-1.02%) |
Feb 15, 2007 | 18.85 | 18.99 | 18.68 | 18.90 | 619,008 | +0.19(+0.99%) |
Feb 14, 2007 | 18.95 | 18.98 | 18.60 | 18.72 | 384,155 | -0.02(-0.09%) |
Feb 13, 2007 | 18.73 | 18.92 | 18.68 | 18.73 | 238,453 | +0.19(+1.00%) |
Feb 12, 2007 | 18.76 | 19.11 | 18.43 | 18.55 | 418,252 | -0.26(-1.37%) |
Feb 09, 2007 | 18.91 | 19.20 | 18.69 | 18.80 | 638,573 | -0.19(-1.02%) |
Feb 08, 2007 | 18.81 | 19.09 | 18.54 | 19.00 | 554,173 | +0.24(+1.29%) |
Feb 07, 2007 | 18.87 | 19.00 | 18.58 | 18.76 | 517,586 | -0.04(-0.21%) |
Feb 06, 2007 | 18.86 | 18.96 | 18.64 | 18.80 | 628,912 | +0.03(+0.17%) |
Feb 05, 2007 | 18.91 | 18.99 | 18.60 | 18.76 | 293,289 | -0.01(-0.04%) |
Feb 02, 2007 | 18.91 | 18.96 | 18.64 | 18.77 | 569,892 | -0.19(-0.98%) |