Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.44 | 19.51 | 19.34 | 19.34 | 828,426 | -0.07(-0.35%) |
Apr 27, 2007 | 19.57 | 19.63 | 19.38 | 19.41 | 587,304 | -0.21(-1.07%) |
Apr 26, 2007 | 19.71 | 19.74 | 19.62 | 19.62 | 700,621 | +0.01(+0.06%) |
Apr 25, 2007 | 19.63 | 19.64 | 19.52 | 19.61 | 741,253 | +0.27(+1.37%) |
Apr 24, 2007 | 19.37 | 19.45 | 19.34 | 19.34 | 636,516 | +0.06(+0.32%) |
Apr 23, 2007 | 19.31 | 19.38 | 19.26 | 19.28 | 346,101 | -0.05(-0.26%) |
Apr 20, 2007 | 19.38 | 19.46 | 19.29 | 19.33 | 603,703 | +0.27(+1.39%) |
Apr 19, 2007 | 19.00 | 19.14 | 19.00 | 19.06 | 385,115 | -0.01(-0.03%) |
Apr 18, 2007 | 19.09 | 19.11 | 18.98 | 19.07 | 705,801 | -0.14(-0.71%) |
Apr 17, 2007 | 19.14 | 19.23 | 19.11 | 19.21 | 742,809 | +0.08(+0.42%) |
Apr 16, 2007 | 19.04 | 19.15 | 19.04 | 19.13 | 449,958 | +0.10(+0.52%) |
Apr 13, 2007 | 19.03 | 19.08 | 18.93 | 19.03 | 497,298 | +0.33(+1.78%) |
Apr 12, 2007 | 18.54 | 18.74 | 18.50 | 18.69 | 568,850 | +0.06(+0.33%) |
Apr 11, 2007 | 18.82 | 18.82 | 18.56 | 18.63 | 658,856 | -0.14(-0.72%) |
Apr 10, 2007 | 18.79 | 18.90 | 18.72 | 18.77 | 1,244,542 | +0.18(+0.96%) |
Apr 09, 2007 | 18.62 | 18.69 | 18.55 | 18.59 | 484,833 | -0.11(-0.59%) |
Apr 05, 2007 | 18.69 | 18.72 | 18.64 | 18.70 | 501,345 | +0.01(+0.03%) |
Apr 04, 2007 | 18.69 | 18.73 | 18.63 | 18.69 | 439,021 | +0.02(+0.10%) |
Apr 03, 2007 | 18.59 | 18.75 | 18.55 | 18.67 | 502,802 | +0.07(+0.40%) |
Apr 02, 2007 | 18.72 | 18.74 | 18.54 | 18.60 | 931,949 | +0.02(+0.13%) |
Mar 30, 2007 | 18.39 | 18.63 | 18.39 | 18.58 | 1,439,447 | +0.19(+1.04%) |
Mar 29, 2007 | 18.36 | 18.42 | 18.30 | 18.38 | 1,216,212 | +0.28(+1.57%) |
Mar 28, 2007 | 18.01 | 18.25 | 17.99 | 18.10 | 3,211,397 | -0.09(-0.51%) |
Mar 27, 2007 | 18.18 | 18.30 | 18.14 | 18.19 | 4,322,712 | +0.09(+0.48%) |
Mar 26, 2007 | 18.16 | 18.17 | 17.96 | 18.11 | 3,789,313 | -0.27(-1.45%) |
Mar 23, 2007 | 18.34 | 18.48 | 18.30 | 18.37 | 5,700,320 | +0.17(+0.95%) |
Mar 22, 2007 | 18.22 | 18.29 | 18.13 | 18.20 | 1,814,201 | -0.06(-0.34%) |
Mar 21, 2007 | 18.09 | 18.27 | 17.96 | 18.26 | 4,569,418 | +0.32(+1.76%) |
Mar 20, 2007 | 17.86 | 18.15 | 17.86 | 17.95 | 6,648,458 | -0.10(-0.55%) |
Mar 19, 2007 | 18.16 | 18.22 | 18.03 | 18.04 | 2,515,147 | -0.08(-0.44%) |
Mar 16, 2007 | 18.53 | 18.56 | 18.03 | 18.12 | 6,083,250 | +0.39(+2.19%) |
Mar 15, 2007 | 17.42 | 17.82 | 17.41 | 17.74 | 1,968,960 | +0.74(+4.32%) |
Mar 14, 2007 | 16.91 | 17.04 | 16.83 | 17.00 | 958,660 | +0.31(+1.85%) |
Mar 13, 2007 | 16.96 | 17.06 | 16.68 | 16.69 | 955,584 | -0.27(-1.57%) |
Mar 12, 2007 | 16.80 | 17.01 | 16.79 | 16.96 | 1,065,987 | +0.40(+2.43%) |
Mar 09, 2007 | 16.46 | 16.60 | 16.36 | 16.56 | 2,954,816 | +0.25(+1.52%) |
Mar 08, 2007 | 16.29 | 16.43 | 16.25 | 16.31 | 3,083,188 | -0.12(-0.75%) |
Mar 07, 2007 | 16.34 | 16.46 | 16.30 | 16.43 | 1,098,363 | +0.15(+0.91%) |
Mar 06, 2007 | 16.22 | 16.32 | 16.10 | 16.28 | 1,113,580 | +0.35(+2.17%) |
Mar 05, 2007 | 15.83 | 16.06 | 15.80 | 15.94 | 3,343,169 | -0.21(-1.30%) |
Mar 02, 2007 | 16.17 | 16.27 | 16.10 | 16.15 | 966,592 | -0.23(-1.40%) |
Mar 01, 2007 | 16.20 | 16.38 | 16.09 | 16.38 | 1,257,492 | -0.23(-1.41%) |
Feb 28, 2007 | 16.59 | 16.67 | 16.50 | 16.61 | 935,187 | +0.08(+0.49%) |
Feb 27, 2007 | 16.86 | 16.90 | 16.48 | 16.53 | 1,109,371 | -0.38(-2.26%) |
Feb 26, 2007 | 16.93 | 16.96 | 16.86 | 16.91 | 459,451 | +0.02(+0.15%) |
Feb 23, 2007 | 16.91 | 16.92 | 16.82 | 16.89 | 533,883 | +0.15(+0.89%) |
Feb 22, 2007 | 16.69 | 16.76 | 16.67 | 16.74 | 591,028 | -0.02(-0.11%) |
Feb 21, 2007 | 16.70 | 16.81 | 16.67 | 16.76 | 758,089 | -0.30(-1.77%) |
Feb 20, 2007 | 16.97 | 17.09 | 16.91 | 17.06 | 489,528 | +0.19(+1.10%) |
Feb 16, 2007 | 16.83 | 16.90 | 16.74 | 16.88 | 530,160 | -0.19(-1.09%) |
Feb 15, 2007 | 17.12 | 17.14 | 17.02 | 17.06 | 427,851 | +0.02(+0.14%) |
Feb 14, 2007 | 16.92 | 17.04 | 16.91 | 17.04 | 1,089,877 | +0.38(+2.26%) |
Feb 13, 2007 | 16.53 | 16.69 | 16.53 | 16.66 | 670,265 | +0.19(+1.16%) |
Feb 12, 2007 | 16.43 | 16.50 | 16.38 | 16.47 | 873,925 | -0.23(-1.37%) |
Feb 09, 2007 | 16.70 | 16.81 | 16.67 | 16.70 | 770,554 | -0.14(-0.81%) |
Feb 08, 2007 | 16.78 | 16.88 | 16.73 | 16.83 | 1,699,590 | -0.40(-2.30%) |
Feb 07, 2007 | 17.19 | 17.33 | 17.16 | 17.23 | 425,585 | -0.08(-0.46%) |
Feb 06, 2007 | 17.35 | 17.37 | 17.28 | 17.31 | 1,275,299 | +0.22(+1.30%) |
Feb 05, 2007 | 17.06 | 17.15 | 17.05 | 17.09 | 428,661 | -0.09(-0.50%) |
Feb 02, 2007 | 17.20 | 17.23 | 17.13 | 17.17 | 666,464 | +0.07(+0.43%) |