Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.94 | 20.04 | 19.80 | 19.80 | 1,141,694 | -0.15(-0.77%) |
Apr 27, 2007 | 19.87 | 20.03 | 19.87 | 19.95 | 1,115,980 | -0.02(-0.08%) |
Apr 26, 2007 | 19.84 | 20.00 | 19.79 | 19.97 | 886,930 | +0.11(+0.57%) |
Apr 25, 2007 | 19.73 | 19.88 | 19.69 | 19.86 | 2,113,141 | +0.15(+0.74%) |
Apr 24, 2007 | 19.76 | 19.78 | 19.58 | 19.71 | 3,498,329 | +0.11(+0.54%) |
Apr 23, 2007 | 19.62 | 19.68 | 19.55 | 19.61 | 1,981,704 | -0.04(-0.21%) |
Apr 20, 2007 | 19.67 | 19.73 | 19.57 | 19.65 | 1,216,770 | +0.11(+0.58%) |
Apr 19, 2007 | 19.37 | 19.58 | 19.35 | 19.53 | 2,194,719 | +0.01(+0.04%) |
Apr 18, 2007 | 19.38 | 19.58 | 19.38 | 19.52 | 1,315,206 | -0.05(-0.25%) |
Apr 17, 2007 | 19.49 | 19.57 | 19.44 | 19.57 | 1,693,153 | +0.04(+0.21%) |
Apr 16, 2007 | 19.39 | 19.53 | 19.38 | 19.53 | 1,630,005 | +0.16(+0.84%) |
Apr 13, 2007 | 19.23 | 19.37 | 19.13 | 19.37 | 1,372,910 | +0.02(+0.08%) |
Apr 12, 2007 | 19.18 | 19.35 | 19.09 | 19.35 | 950,617 | +0.20(+1.06%) |
Apr 11, 2007 | 19.38 | 19.38 | 19.13 | 19.15 | 2,585,099 | -0.18(-0.92%) |
Apr 10, 2007 | 19.33 | 19.38 | 19.27 | 19.33 | 2,395,267 | -0.02(-0.08%) |
Apr 09, 2007 | 19.35 | 19.41 | 19.30 | 19.35 | 946,865 | +0.00(+0.00%) |
Apr 05, 2007 | 19.30 | 19.35 | 19.07 | 19.35 | 813,623 | +0.07(+0.38%) |
Apr 04, 2007 | 19.14 | 19.27 | 19.14 | 19.27 | 2,825,545 | +0.11(+0.59%) |
Apr 03, 2007 | 19.05 | 19.24 | 18.97 | 19.16 | 2,455,360 | +0.15(+0.81%) |
Apr 02, 2007 | 18.96 | 19.05 | 18.85 | 19.01 | 1,940,388 | +0.10(+0.51%) |
Mar 30, 2007 | 18.96 | 19.01 | 18.77 | 18.91 | 4,707,720 | -0.04(-0.21%) |
Mar 29, 2007 | 18.97 | 19.02 | 18.75 | 18.95 | 3,519,906 | +0.02(+0.13%) |
Mar 28, 2007 | 18.98 | 19.04 | 18.87 | 18.92 | 2,450,984 | -0.22(-1.14%) |
Mar 27, 2007 | 19.09 | 19.14 | 19.05 | 19.14 | 2,176,650 | +0.01(+0.04%) |
Mar 26, 2007 | 19.11 | 19.17 | 18.72 | 19.14 | 1,182,264 | +0.02(+0.13%) |
Mar 23, 2007 | 19.09 | 19.20 | 19.06 | 19.11 | 1,689,777 | -0.05(-0.25%) |
Mar 22, 2007 | 19.14 | 19.18 | 18.99 | 19.16 | 2,126,497 | -0.07(-0.38%) |
Mar 21, 2007 | 18.88 | 19.23 | 18.80 | 19.23 | 1,058,623 | +0.38(+2.02%) |
Mar 20, 2007 | 18.77 | 18.88 | 18.72 | 18.85 | 1,592,591 | +0.12(+0.65%) |
Mar 19, 2007 | 18.71 | 18.92 | 18.67 | 18.73 | 1,073,608 | +0.12(+0.65%) |
Mar 16, 2007 | 18.55 | 18.69 | 18.53 | 18.61 | 3,583,083 | -0.03(-0.17%) |
Mar 15, 2007 | 18.63 | 18.66 | 18.53 | 18.64 | 2,767,208 | +0.01(+0.04%) |
Mar 14, 2007 | 18.46 | 18.64 | 18.32 | 18.63 | 3,576,269 | +0.17(+0.92%) |
Mar 13, 2007 | 18.76 | 18.73 | 18.41 | 18.46 | 2,043,740 | -0.30(-1.60%) |
Mar 12, 2007 | 18.61 | 18.79 | 18.58 | 18.76 | 1,965,178 | +0.11(+0.61%) |
Mar 09, 2007 | 18.72 | 18.74 | 18.49 | 18.65 | 1,396,492 | +0.05(+0.26%) |
Mar 08, 2007 | 18.60 | 18.71 | 18.53 | 18.60 | 3,422,473 | +0.15(+0.83%) |
Mar 07, 2007 | 18.58 | 18.62 | 18.45 | 18.45 | 1,901,662 | -0.24(-1.26%) |
Mar 06, 2007 | 18.54 | 18.68 | 18.45 | 18.68 | 2,684,946 | +0.28(+1.54%) |
Mar 05, 2007 | 18.21 | 18.58 | 18.21 | 18.40 | 1,735,040 | +0.04(+0.22%) |
Mar 02, 2007 | 18.57 | 18.67 | 18.36 | 18.36 | 3,222,551 | -0.35(-1.86%) |
Mar 01, 2007 | 18.43 | 18.81 | 18.15 | 18.71 | 4,542,992 | +0.02(+0.09%) |
Feb 28, 2007 | 18.65 | 18.87 | 18.54 | 18.69 | 4,461,795 | +0.04(+0.22%) |
Feb 27, 2007 | 19.07 | 19.26 | 18.47 | 18.65 | 5,823,015 | -0.71(-3.68%) |
Feb 26, 2007 | 19.38 | 19.49 | 19.28 | 19.36 | 1,205,508 | -0.08(-0.42%) |
Feb 23, 2007 | 19.41 | 19.45 | 19.35 | 19.44 | 1,243,067 | -0.02(-0.08%) |
Feb 22, 2007 | 19.48 | 19.52 | 19.34 | 19.46 | 4,413,572 | +0.11(+0.54%) |
Feb 21, 2007 | 19.32 | 19.39 | 19.27 | 19.35 | 1,436,452 | -0.05(-0.25%) |
Feb 20, 2007 | 19.29 | 19.43 | 19.22 | 19.40 | 1,532,898 | +0.02(+0.13%) |
Feb 16, 2007 | 19.27 | 19.38 | 19.25 | 19.38 | 2,523,750 | -0.04(-0.21%) |
Feb 15, 2007 | 19.38 | 19.43 | 19.31 | 19.42 | 3,778,040 | +0.07(+0.38%) |
Feb 14, 2007 | 19.16 | 19.36 | 19.14 | 19.35 | 1,255,788 | +0.26(+1.36%) |
Feb 13, 2007 | 19.07 | 19.11 | 19.01 | 19.09 | 1,889,124 | +0.08(+0.43%) |
Feb 12, 2007 | 19.01 | 19.07 | 18.96 | 19.01 | 3,201,787 | -0.08(-0.42%) |
Feb 09, 2007 | 19.32 | 19.35 | 18.99 | 19.09 | 2,327,775 | -0.21(-1.09%) |
Feb 08, 2007 | 19.18 | 19.32 | 19.18 | 19.30 | 1,689,777 | +0.02(+0.13%) |
Feb 07, 2007 | 19.30 | 19.35 | 19.20 | 19.27 | 1,937,058 | +0.09(+0.46%) |
Feb 06, 2007 | 19.20 | 19.25 | 19.04 | 19.18 | 2,091,347 | -0.02(-0.13%) |
Feb 05, 2007 | 19.14 | 19.26 | 19.14 | 19.21 | 1,275,873 | -0.05(-0.25%) |
Feb 02, 2007 | 19.22 | 19.26 | 19.16 | 19.26 | 1,876,625 | +0.10(+0.51%) |