Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.38 | 20.67 | 20.13 | 20.19 | 509,944 | -0.18(-0.86%) |
Apr 27, 2007 | 20.54 | 20.54 | 20.25 | 20.36 | 179,703 | -0.24(-1.19%) |
Apr 26, 2007 | 20.64 | 20.67 | 20.41 | 20.61 | 422,708 | -0.08(-0.37%) |
Apr 25, 2007 | 20.68 | 20.74 | 20.40 | 20.68 | 254,121 | +0.08(+0.41%) |
Apr 24, 2007 | 20.64 | 20.65 | 20.18 | 20.60 | 284,072 | -0.05(-0.22%) |
Apr 23, 2007 | 20.68 | 20.74 | 20.22 | 20.64 | 221,555 | -0.02(-0.11%) |
Apr 20, 2007 | 20.41 | 20.69 | 20.39 | 20.67 | 484,571 | +0.47(+2.31%) |
Apr 19, 2007 | 20.32 | 20.35 | 20.15 | 20.20 | 280,541 | -0.25(-1.23%) |
Apr 18, 2007 | 20.45 | 20.54 | 20.32 | 20.45 | 269,554 | -0.08(-0.41%) |
Apr 17, 2007 | 20.51 | 20.61 | 20.42 | 20.54 | 316,956 | +0.00(+0.00%) |
Apr 16, 2007 | 20.33 | 21.24 | 20.31 | 20.54 | 276,486 | +0.32(+1.59%) |
Apr 13, 2007 | 20.15 | 20.22 | 20.02 | 20.22 | 694,486 | +0.05(+0.23%) |
Apr 12, 2007 | 20.29 | 20.30 | 20.06 | 20.17 | 322,785 | -0.14(-0.68%) |
Apr 11, 2007 | 20.46 | 20.49 | 20.21 | 20.31 | 427,808 | -0.15(-0.75%) |
Apr 10, 2007 | 20.33 | 20.47 | 20.25 | 20.46 | 411,329 | +0.13(+0.64%) |
Apr 09, 2007 | 20.12 | 20.38 | 20.10 | 20.33 | 532,047 | +0.27(+1.33%) |
Apr 05, 2007 | 20.11 | 20.19 | 20.05 | 20.06 | 405,444 | -0.08(-0.42%) |
Apr 04, 2007 | 20.35 | 20.72 | 20.08 | 20.15 | 1,110,916 | -0.19(-0.94%) |
Apr 03, 2007 | 20.57 | 20.65 | 20.32 | 20.34 | 669,767 | -0.19(-0.93%) |
Apr 02, 2007 | 20.22 | 20.67 | 20.15 | 20.53 | 942,461 | +0.38(+1.90%) |
Mar 30, 2007 | 20.68 | 20.83 | 20.09 | 20.15 | 832,991 | -0.53(-2.55%) |
Mar 29, 2007 | 20.68 | 20.74 | 20.54 | 20.67 | 730,191 | +0.09(+0.45%) |
Mar 28, 2007 | 20.36 | 20.63 | 20.25 | 20.58 | 874,843 | +0.11(+0.52%) |
Mar 27, 2007 | 20.42 | 20.60 | 20.35 | 20.48 | 552,319 | -0.06(-0.30%) |
Mar 26, 2007 | 20.29 | 20.67 | 20.29 | 20.54 | 739,608 | +0.21(+1.02%) |
Mar 23, 2007 | 20.11 | 20.35 | 20.04 | 20.33 | 623,599 | +0.26(+1.29%) |
Mar 22, 2007 | 19.83 | 20.12 | 19.74 | 20.07 | 795,324 | +0.24(+1.19%) |
Mar 21, 2007 | 19.51 | 19.89 | 19.42 | 19.83 | 658,781 | +0.31(+1.61%) |
Mar 20, 2007 | 19.23 | 19.52 | 19.14 | 19.52 | 473,584 | +0.28(+1.43%) |
Mar 19, 2007 | 19.12 | 19.43 | 19.07 | 19.24 | 488,233 | +0.25(+1.33%) |
Mar 16, 2007 | 19.12 | 19.11 | 18.82 | 18.99 | 733,984 | -0.12(-0.64%) |
Mar 15, 2007 | 18.89 | 19.11 | 18.82 | 19.11 | 414,468 | +0.23(+1.21%) |
Mar 14, 2007 | 18.48 | 18.91 | 18.48 | 18.89 | 826,190 | +0.37(+2.02%) |
Mar 13, 2007 | 18.56 | 18.66 | 18.33 | 18.51 | 578,869 | -0.05(-0.25%) |
Mar 12, 2007 | 18.34 | 18.56 | 18.22 | 18.56 | 351,297 | +0.23(+1.25%) |
Mar 09, 2007 | 18.20 | 18.33 | 18.15 | 18.33 | 316,638 | +0.21(+1.18%) |
Mar 08, 2007 | 18.16 | 18.27 | 18.05 | 18.11 | 392,103 | +0.06(+0.34%) |
Mar 07, 2007 | 18.12 | 18.20 | 17.96 | 18.05 | 317,946 | -0.12(-0.67%) |
Mar 06, 2007 | 17.75 | 18.21 | 17.63 | 18.17 | 489,148 | +0.63(+3.57%) |
Mar 05, 2007 | 17.78 | 18.02 | 17.55 | 17.55 | 635,370 | -0.39(-2.17%) |
Mar 02, 2007 | 17.93 | 18.17 | 17.83 | 17.94 | 553,627 | -0.05(-0.30%) |
Mar 01, 2007 | 17.97 | 18.27 | 17.91 | 17.99 | 632,358 | +0.01(+0.04%) |
Feb 28, 2007 | 18.04 | 18.36 | 17.88 | 17.98 | 587,632 | -0.07(-0.38%) |
Feb 27, 2007 | 18.46 | 18.68 | 18.03 | 18.05 | 546,826 | -0.57(-3.08%) |
Feb 26, 2007 | 18.79 | 18.97 | 18.57 | 18.63 | 379,855 | +0.02(+0.12%) |
Feb 23, 2007 | 18.66 | 18.82 | 18.52 | 18.60 | 159,692 | -0.14(-0.73%) |
Feb 22, 2007 | 19.02 | 19.05 | 18.73 | 18.74 | 186,635 | -0.30(-1.57%) |
Feb 21, 2007 | 18.92 | 19.09 | 18.87 | 19.04 | 117,709 | +0.08(+0.44%) |
Feb 20, 2007 | 18.73 | 19.05 | 18.50 | 18.95 | 122,417 | +0.17(+0.90%) |
Feb 16, 2007 | 18.69 | 18.81 | 18.50 | 18.79 | 150,537 | +0.11(+0.57%) |
Feb 15, 2007 | 18.99 | 18.99 | 18.66 | 18.68 | 226,525 | -0.31(-1.61%) |
Feb 14, 2007 | 19.02 | 19.08 | 18.95 | 18.98 | 168,230 | -0.05(-0.28%) |
Feb 13, 2007 | 18.81 | 19.04 | 18.67 | 19.04 | 214,270 | +0.24(+1.30%) |
Feb 12, 2007 | 18.89 | 18.90 | 18.73 | 18.79 | 92,351 | -0.04(-0.20%) |
Feb 09, 2007 | 19.00 | 19.08 | 18.82 | 18.83 | 272,039 | -0.06(-0.32%) |
Feb 08, 2007 | 18.71 | 18.97 | 18.69 | 18.89 | 231,626 | +0.11(+0.61%) |
Feb 07, 2007 | 18.72 | 18.82 | 18.61 | 18.78 | 351,428 | +0.05(+0.29%) |
Feb 06, 2007 | 18.65 | 18.80 | 18.62 | 18.72 | 251,113 | +0.12(+0.66%) |
Feb 05, 2007 | 18.54 | 18.64 | 18.45 | 18.60 | 332,987 | +0.04(+0.21%) |
Feb 02, 2007 | 18.60 | 18.63 | 18.46 | 18.56 | 270,732 | -0.03(-0.16%) |