Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.65 | 19.75 | 19.57 | 19.57 | 147,966 | -0.06(-0.32%) |
Apr 27, 2007 | 19.55 | 19.71 | 19.50 | 19.63 | 89,086 | +0.08(+0.42%) |
Apr 26, 2007 | 19.56 | 19.63 | 19.47 | 19.55 | 82,430 | -0.07(-0.36%) |
Apr 25, 2007 | 19.43 | 19.70 | 19.43 | 19.62 | 119,806 | +0.23(+1.19%) |
Apr 24, 2007 | 19.29 | 19.41 | 19.26 | 19.39 | 910,324 | -0.11(-0.54%) |
Apr 23, 2007 | 19.50 | 19.53 | 19.42 | 19.49 | 73,983 | +0.06(+0.32%) |
Apr 20, 2007 | 19.49 | 19.51 | 19.36 | 19.43 | 95,486 | -0.14(-0.72%) |
Apr 19, 2007 | 19.43 | 19.61 | 19.41 | 19.57 | 125,950 | -0.12(-0.61%) |
Apr 18, 2007 | 19.75 | 19.77 | 19.63 | 19.69 | 129,790 | -0.04(-0.22%) |
Apr 17, 2007 | 19.75 | 19.80 | 19.68 | 19.73 | 75,263 | -0.10(-0.51%) |
Apr 16, 2007 | 19.77 | 19.86 | 19.72 | 19.84 | 162,045 | +0.06(+0.32%) |
Apr 13, 2007 | 19.67 | 19.81 | 19.65 | 19.77 | 144,638 | +0.23(+1.18%) |
Apr 12, 2007 | 19.41 | 19.55 | 19.34 | 19.54 | 123,134 | +0.06(+0.32%) |
Apr 11, 2007 | 19.68 | 19.68 | 19.41 | 19.48 | 121,086 | -0.21(-1.07%) |
Apr 10, 2007 | 19.55 | 19.71 | 19.54 | 19.69 | 150,782 | +0.22(+1.12%) |
Apr 09, 2007 | 19.57 | 19.67 | 19.45 | 19.47 | 82,686 | -0.06(-0.32%) |
Apr 05, 2007 | 19.50 | 19.55 | 19.44 | 19.54 | 75,263 | -0.05(-0.28%) |
Apr 04, 2007 | 19.41 | 19.62 | 19.37 | 19.59 | 150,270 | +0.20(+1.01%) |
Apr 03, 2007 | 19.29 | 19.47 | 19.29 | 19.39 | 112,382 | +0.31(+1.64%) |
Apr 02, 2007 | 18.90 | 19.09 | 18.86 | 19.08 | 114,430 | +0.07(+0.37%) |
Mar 30, 2007 | 19.04 | 19.08 | 18.90 | 19.01 | 652,791 | +0.06(+0.33%) |
Mar 29, 2007 | 18.81 | 18.95 | 18.80 | 18.95 | 110,334 | +0.12(+0.64%) |
Mar 28, 2007 | 18.76 | 18.93 | 18.70 | 18.83 | 129,790 | -0.03(-0.14%) |
Mar 27, 2007 | 18.81 | 18.89 | 18.78 | 18.86 | 119,038 | -0.23(-1.23%) |
Mar 26, 2007 | 18.89 | 19.13 | 18.89 | 19.09 | 186,621 | +0.24(+1.29%) |
Mar 23, 2007 | 18.91 | 18.97 | 18.78 | 18.85 | 220,669 | -0.18(-0.92%) |
Mar 22, 2007 | 19.20 | 19.20 | 18.95 | 19.02 | 128,254 | -0.14(-0.71%) |
Mar 21, 2007 | 18.75 | 19.17 | 18.71 | 19.16 | 173,053 | +0.31(+1.66%) |
Mar 20, 2007 | 18.84 | 18.93 | 18.76 | 18.85 | 179,197 | +0.36(+1.94%) |
Mar 19, 2007 | 18.35 | 18.71 | 18.29 | 18.49 | 171,005 | +0.36(+2.00%) |
Mar 16, 2007 | 18.18 | 18.23 | 18.09 | 18.13 | 150,782 | +0.06(+0.32%) |
Mar 15, 2007 | 17.91 | 18.09 | 17.88 | 18.07 | 226,045 | +0.19(+1.05%) |
Mar 14, 2007 | 17.89 | 17.96 | 17.72 | 17.88 | 334,587 | -0.13(-0.72%) |
Mar 13, 2007 | 18.61 | 18.41 | 18.00 | 18.01 | 216,317 | -0.60(-3.23%) |
Mar 12, 2007 | 18.48 | 18.63 | 18.46 | 18.61 | 393,978 | +0.13(+0.70%) |
Mar 09, 2007 | 18.41 | 18.53 | 18.38 | 18.48 | 292,092 | +0.13(+0.72%) |
Mar 08, 2007 | 18.36 | 18.43 | 18.29 | 18.35 | 110,590 | +0.16(+0.90%) |
Mar 07, 2007 | 18.03 | 18.28 | 17.99 | 18.18 | 176,637 | -0.12(-0.64%) |
Mar 06, 2007 | 18.07 | 18.32 | 18.07 | 18.30 | 194,045 | +0.32(+1.78%) |
Mar 05, 2007 | 17.97 | 18.16 | 17.96 | 17.98 | 185,853 | -0.21(-1.18%) |
Mar 02, 2007 | 18.14 | 18.40 | 18.11 | 18.20 | 179,965 | -0.06(-0.34%) |
Mar 01, 2007 | 18.18 | 18.42 | 17.99 | 18.26 | 143,358 | -0.32(-1.70%) |
Feb 28, 2007 | 18.53 | 18.66 | 18.36 | 18.57 | 471,033 | +0.05(+0.27%) |
Feb 27, 2007 | 18.79 | 18.84 | 18.27 | 18.52 | 277,500 | -0.83(-4.28%) |
Feb 26, 2007 | 19.22 | 19.39 | 19.18 | 19.35 | 87,550 | -0.08(-0.42%) |
Feb 23, 2007 | 19.26 | 19.46 | 19.16 | 19.43 | 132,606 | +0.42(+2.20%) |
Feb 22, 2007 | 18.94 | 19.04 | 18.80 | 19.02 | 174,845 | -0.34(-1.76%) |
Feb 21, 2007 | 19.20 | 19.43 | 19.20 | 19.36 | 152,830 | +0.18(+0.94%) |
Feb 20, 2007 | 19.14 | 19.19 | 19.08 | 19.18 | 170,749 | +0.50(+2.70%) |
Feb 16, 2007 | 18.56 | 18.69 | 18.50 | 18.67 | 102,142 | -0.02(-0.13%) |
Feb 15, 2007 | 18.60 | 18.71 | 18.59 | 18.70 | 63,487 | +0.11(+0.57%) |
Feb 14, 2007 | 18.50 | 18.66 | 18.45 | 18.59 | 99,838 | +0.02(+0.08%) |
Feb 13, 2007 | 18.45 | 18.57 | 18.45 | 18.57 | 46,079 | +0.16(+0.89%) |
Feb 12, 2007 | 18.54 | 18.54 | 18.36 | 18.41 | 82,686 | -0.04(-0.23%) |
Feb 09, 2007 | 18.48 | 18.57 | 18.41 | 18.45 | 67,839 | -0.04(-0.21%) |
Feb 08, 2007 | 18.41 | 18.55 | 18.36 | 18.49 | 72,959 | -0.01(-0.04%) |
Feb 07, 2007 | 18.57 | 18.60 | 18.49 | 18.50 | 88,318 | -0.16(-0.88%) |
Feb 06, 2007 | 18.72 | 18.74 | 18.54 | 18.66 | 294,652 | +1.12(+6.41%) |
Feb 05, 2007 | 17.42 | 17.56 | 17.39 | 17.54 | 221,181 | -0.08(-0.44%) |
Feb 02, 2007 | 17.65 | 17.73 | 17.59 | 17.62 | 161,789 | -0.08(-0.46%) |