Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.13 | 19.14 | 18.95 | 18.95 | 449,829 | -0.14(-0.76%) |
Apr 27, 2007 | 18.98 | 19.14 | 18.95 | 19.10 | 532,523 | +0.12(+0.65%) |
Apr 26, 2007 | 18.99 | 19.07 | 18.89 | 18.97 | 288,134 | -0.01(-0.08%) |
Apr 25, 2007 | 18.89 | 19.00 | 18.68 | 18.99 | 538,060 | +0.14(+0.77%) |
Apr 24, 2007 | 18.88 | 18.93 | 18.75 | 18.84 | 411,990 | -0.03(-0.15%) |
Apr 23, 2007 | 19.00 | 19.12 | 18.82 | 18.87 | 722,090 | -0.08(-0.44%) |
Apr 20, 2007 | 18.93 | 19.20 | 18.93 | 18.95 | 706,400 | +0.26(+1.39%) |
Apr 19, 2007 | 17.88 | 18.87 | 17.88 | 18.69 | 882,677 | +0.15(+0.80%) |
Apr 18, 2007 | 18.61 | 18.63 | 18.35 | 18.55 | 525,139 | -0.06(-0.31%) |
Apr 17, 2007 | 18.54 | 18.64 | 18.45 | 18.60 | 545,997 | +0.07(+0.35%) |
Apr 16, 2007 | 18.35 | 18.64 | 18.30 | 18.54 | 262,108 | +0.29(+1.60%) |
Apr 13, 2007 | 18.21 | 18.28 | 18.15 | 18.25 | 311,392 | +0.04(+0.20%) |
Apr 12, 2007 | 18.19 | 18.21 | 18.07 | 18.21 | 420,481 | -0.02(-0.10%) |
Apr 11, 2007 | 18.45 | 18.49 | 18.19 | 18.23 | 406,268 | -0.16(-0.88%) |
Apr 10, 2007 | 18.71 | 18.77 | 18.36 | 18.39 | 412,543 | -0.32(-1.70%) |
Apr 09, 2007 | 18.81 | 18.86 | 18.63 | 18.71 | 244,757 | -0.02(-0.12%) |
Apr 05, 2007 | 18.78 | 18.98 | 18.71 | 18.73 | 527,539 | +0.17(+0.89%) |
Apr 04, 2007 | 18.44 | 18.63 | 18.41 | 18.56 | 229,806 | +0.13(+0.69%) |
Apr 03, 2007 | 18.39 | 18.48 | 18.30 | 18.44 | 296,440 | +0.08(+0.43%) |
Apr 02, 2007 | 18.46 | 18.46 | 18.30 | 18.36 | 314,160 | -0.02(-0.10%) |
Mar 30, 2007 | 18.28 | 18.51 | 18.28 | 18.38 | 394,454 | +0.13(+0.73%) |
Mar 29, 2007 | 18.16 | 18.33 | 18.05 | 18.24 | 1,795,996 | +0.13(+0.74%) |
Mar 28, 2007 | 18.16 | 18.19 | 17.90 | 18.11 | 1,065,969 | -0.04(-0.22%) |
Mar 27, 2007 | 18.34 | 18.34 | 18.06 | 18.15 | 270,968 | -0.19(-1.04%) |
Mar 26, 2007 | 18.51 | 18.51 | 18.24 | 18.34 | 150,066 | -0.12(-0.63%) |
Mar 23, 2007 | 18.40 | 18.47 | 18.29 | 18.46 | 313,607 | +0.12(+0.65%) |
Mar 22, 2007 | 18.24 | 18.34 | 18.22 | 18.34 | 241,250 | +0.08(+0.44%) |
Mar 21, 2007 | 18.87 | 18.87 | 17.97 | 18.26 | 164,832 | +0.24(+1.34%) |
Mar 20, 2007 | 17.90 | 18.02 | 17.79 | 18.02 | 265,246 | +0.13(+0.73%) |
Mar 19, 2007 | 17.78 | 17.94 | 17.78 | 17.89 | 244,942 | +0.26(+1.50%) |
Mar 16, 2007 | 17.61 | 17.68 | 17.51 | 17.62 | 368,243 | -0.03(-0.16%) |
Mar 15, 2007 | 17.77 | 17.82 | 17.61 | 17.65 | 302,901 | -0.09(-0.53%) |
Mar 14, 2007 | 17.83 | 17.94 | 17.44 | 17.74 | 466,996 | -0.10(-0.57%) |
Mar 13, 2007 | 18.23 | 18.20 | 17.81 | 17.85 | 368,797 | -0.38(-2.10%) |
Mar 12, 2007 | 18.06 | 18.29 | 18.04 | 18.23 | 253,433 | +0.14(+0.76%) |
Mar 09, 2007 | 17.97 | 18.13 | 17.94 | 18.09 | 351,262 | +0.19(+1.07%) |
Mar 08, 2007 | 17.77 | 18.01 | 17.77 | 17.90 | 316,929 | +0.14(+0.81%) |
Mar 07, 2007 | 17.68 | 17.84 | 17.64 | 17.76 | 496,898 | +0.00(+0.02%) |
Mar 06, 2007 | 17.77 | 17.84 | 17.69 | 17.75 | 785,956 | +0.00(+0.00%) |
Mar 05, 2007 | 18.12 | 18.12 | 17.68 | 17.75 | 381,164 | -0.37(-2.05%) |
Mar 02, 2007 | 18.48 | 18.54 | 18.12 | 18.12 | 287,765 | -0.40(-2.15%) |
Mar 01, 2007 | 18.78 | 18.78 | 18.44 | 18.52 | 424,172 | -0.26(-1.40%) |
Feb 28, 2007 | 18.46 | 19.11 | 18.46 | 18.78 | 595,281 | +0.00(+0.02%) |
Feb 27, 2007 | 18.96 | 18.96 | 18.74 | 18.78 | 968,140 | -0.23(-1.22%) |
Feb 26, 2007 | 19.00 | 19.03 | 18.95 | 19.01 | 637,510 | +0.05(+0.29%) |
Feb 23, 2007 | 18.93 | 19.01 | 18.85 | 18.96 | 280,935 | +0.05(+0.29%) |
Feb 22, 2007 | 18.90 | 18.93 | 18.83 | 18.90 | 296,071 | +0.01(+0.04%) |
Feb 21, 2007 | 18.95 | 18.95 | 18.76 | 18.90 | 361,783 | +0.00(+0.00%) |
Feb 20, 2007 | 18.78 | 18.92 | 18.68 | 18.90 | 229,437 | +0.08(+0.42%) |
Feb 16, 2007 | 18.77 | 18.89 | 18.70 | 18.82 | 429,525 | +0.07(+0.37%) |
Feb 15, 2007 | 18.67 | 18.78 | 18.64 | 18.75 | 299,948 | +0.04(+0.23%) |
Feb 14, 2007 | 18.65 | 18.74 | 18.60 | 18.71 | 299,228 | +0.14(+0.76%) |
Feb 13, 2007 | 18.62 | 18.73 | 18.45 | 18.56 | 557,811 | +0.05(+0.25%) |
Feb 12, 2007 | 18.59 | 18.65 | 18.48 | 18.52 | 489,312 | +0.10(+0.55%) |
Feb 09, 2007 | 18.67 | 18.67 | 18.32 | 18.42 | 472,348 | -0.25(-1.35%) |
Feb 08, 2007 | 18.72 | 18.74 | 18.56 | 18.67 | 677,605 | -0.05(-0.25%) |
Feb 07, 2007 | 18.74 | 18.74 | 18.56 | 18.72 | 349,600 | +0.05(+0.25%) |
Feb 06, 2007 | 18.56 | 18.67 | 18.50 | 18.67 | 297,548 | +0.06(+0.31%) |
Feb 05, 2007 | 18.77 | 18.78 | 18.52 | 18.61 | 509,081 | -0.16(-0.87%) |
Feb 02, 2007 | 18.84 | 18.84 | 18.67 | 18.77 | 430,817 | -0.07(-0.38%) |