Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.81 | 19.81 | 19.62 | 19.70 | 15,056,929 | -0.05(-0.25%) |
Apr 27, 2007 | 19.70 | 19.89 | 19.53 | 19.75 | 15,477,815 | -0.05(-0.26%) |
Apr 26, 2007 | 19.49 | 20.06 | 19.37 | 19.80 | 15,962,686 | -0.23(-1.13%) |
Apr 25, 2007 | 19.92 | 20.10 | 19.90 | 20.03 | 11,389,893 | +0.14(+0.68%) |
Apr 24, 2007 | 19.86 | 19.93 | 19.68 | 19.90 | 15,687,981 | -0.01(-0.07%) |
Apr 23, 2007 | 20.01 | 20.11 | 19.87 | 19.91 | 15,163,837 | -0.22(-1.11%) |
Apr 20, 2007 | 20.16 | 20.18 | 19.91 | 20.13 | 21,512,538 | +0.21(+1.07%) |
Apr 19, 2007 | 20.11 | 20.26 | 19.81 | 19.92 | 23,135,860 | -0.27(-1.36%) |
Apr 18, 2007 | 19.94 | 20.39 | 19.84 | 20.19 | 34,605,136 | -0.34(-1.64%) |
Apr 17, 2007 | 20.41 | 20.67 | 20.41 | 20.53 | 17,369,464 | +0.04(+0.20%) |
Apr 16, 2007 | 20.46 | 20.55 | 20.41 | 20.49 | 13,871,779 | +0.14(+0.67%) |
Apr 13, 2007 | 19.99 | 20.41 | 19.99 | 20.35 | 20,527,256 | +0.38(+1.88%) |
Apr 12, 2007 | 19.77 | 20.02 | 19.76 | 19.98 | 14,089,108 | +0.14(+0.72%) |
Apr 11, 2007 | 19.75 | 20.01 | 19.55 | 19.84 | 18,718,204 | -0.02(-0.11%) |
Apr 10, 2007 | 19.91 | 19.95 | 19.80 | 19.86 | 15,949,770 | -0.05(-0.26%) |
Apr 09, 2007 | 19.85 | 20.00 | 19.77 | 19.91 | 18,406,242 | +0.07(+0.33%) |
Apr 05, 2007 | 19.62 | 19.87 | 19.59 | 19.84 | 14,559,578 | +0.25(+1.30%) |
Apr 04, 2007 | 19.70 | 19.82 | 19.53 | 19.59 | 14,271,254 | -0.13(-0.67%) |
Apr 03, 2007 | 19.49 | 19.75 | 19.48 | 19.72 | 20,869,738 | +0.30(+1.54%) |
Apr 02, 2007 | 19.42 | 19.58 | 19.20 | 19.42 | 17,951,646 | +0.00(+0.02%) |
Mar 30, 2007 | 19.31 | 19.51 | 19.28 | 19.42 | 16,533,836 | -0.00(-0.02%) |
Mar 29, 2007 | 19.15 | 19.54 | 19.14 | 19.42 | 24,712,698 | +0.02(+0.09%) |
Mar 28, 2007 | 19.57 | 19.67 | 19.32 | 19.40 | 22,592,868 | -0.29(-1.48%) |
Mar 27, 2007 | 19.77 | 19.92 | 19.63 | 19.70 | 40,939,072 | -0.22(-1.12%) |
Mar 26, 2007 | 19.17 | 19.93 | 19.16 | 19.92 | 66,037,208 | +1.18(+6.28%) |
Mar 23, 2007 | 19.01 | 19.02 | 18.71 | 18.74 | 18,367,240 | -0.22(-1.17%) |
Mar 22, 2007 | 18.82 | 19.11 | 18.80 | 18.97 | 18,937,808 | -0.06(-0.33%) |
Mar 21, 2007 | 18.90 | 19.07 | 18.86 | 19.03 | 22,955,082 | +0.07(+0.37%) |
Mar 20, 2007 | 18.53 | 18.96 | 18.45 | 18.96 | 24,178,478 | +0.45(+2.44%) |
Mar 19, 2007 | 18.45 | 18.54 | 18.40 | 18.51 | 16,968,834 | +0.10(+0.57%) |
Mar 16, 2007 | 18.60 | 18.62 | 18.37 | 18.40 | 27,987,234 | -0.26(-1.40%) |
Mar 15, 2007 | 18.68 | 18.79 | 18.56 | 18.66 | 14,427,141 | -0.05(-0.26%) |
Mar 14, 2007 | 18.86 | 18.89 | 18.61 | 18.71 | 22,084,386 | -0.12(-0.63%) |
Mar 13, 2007 | 18.92 | 19.04 | 18.78 | 18.83 | 23,601,734 | -0.09(-0.50%) |
Mar 12, 2007 | 18.88 | 18.97 | 18.88 | 18.92 | 18,372,616 | -0.00(-0.02%) |
Mar 09, 2007 | 18.77 | 18.95 | 18.71 | 18.93 | 30,191,168 | +0.34(+1.85%) |
Mar 08, 2007 | 18.34 | 18.64 | 18.23 | 18.58 | 22,822,890 | +0.25(+1.35%) |
Mar 07, 2007 | 18.32 | 18.44 | 18.29 | 18.34 | 23,230,358 | -0.06(-0.34%) |
Mar 06, 2007 | 18.44 | 18.47 | 18.22 | 18.40 | 28,293,268 | +0.04(+0.23%) |
Mar 05, 2007 | 18.37 | 18.65 | 18.35 | 18.36 | 21,141,862 | -0.09(-0.49%) |
Mar 02, 2007 | 18.63 | 18.67 | 18.30 | 18.45 | 22,268,294 | -0.27(-1.43%) |
Mar 01, 2007 | 18.71 | 19.04 | 18.59 | 18.72 | 28,801,340 | -0.29(-1.54%) |
Feb 28, 2007 | 18.64 | 19.16 | 18.53 | 19.01 | 34,141,804 | +0.27(+1.45%) |
Feb 27, 2007 | 18.82 | 19.11 | 18.24 | 18.74 | 34,074,852 | -0.22(-1.16%) |
Feb 26, 2007 | 18.67 | 19.02 | 18.61 | 18.96 | 22,077,312 | +0.31(+1.64%) |
Feb 23, 2007 | 18.56 | 18.71 | 18.51 | 18.65 | 14,396,489 | -0.01(-0.06%) |
Feb 22, 2007 | 18.34 | 18.68 | 18.32 | 18.66 | 19,838,132 | +0.32(+1.73%) |
Feb 21, 2007 | 18.27 | 18.37 | 18.23 | 18.34 | 12,422,073 | +0.05(+0.25%) |
Feb 20, 2007 | 18.27 | 18.33 | 18.19 | 18.30 | 13,113,736 | +0.03(+0.17%) |
Feb 16, 2007 | 18.28 | 18.37 | 18.19 | 18.27 | 11,612,881 | -0.11(-0.59%) |
Feb 15, 2007 | 18.30 | 18.41 | 18.12 | 18.37 | 11,920,351 | +0.03(+0.19%) |
Feb 14, 2007 | 18.34 | 18.51 | 18.33 | 18.34 | 14,606,215 | -0.00(-0.02%) |
Feb 13, 2007 | 18.32 | 18.37 | 18.28 | 18.34 | 11,157,690 | -0.00(-0.02%) |
Feb 12, 2007 | 18.21 | 18.37 | 18.18 | 18.35 | 12,424,800 | +0.16(+0.86%) |
Feb 09, 2007 | 18.22 | 18.32 | 18.14 | 18.19 | 10,880,987 | +0.05(+0.25%) |
Feb 08, 2007 | 18.24 | 18.29 | 18.12 | 18.14 | 13,874,940 | -0.11(-0.59%) |
Feb 07, 2007 | 18.27 | 18.32 | 18.16 | 18.25 | 10,118,347 | -0.00(-0.02%) |
Feb 06, 2007 | 18.34 | 18.36 | 18.17 | 18.26 | 9,819,210 | -0.01(-0.08%) |
Feb 05, 2007 | 18.24 | 18.32 | 18.16 | 18.27 | 9,633,292 | -0.06(-0.32%) |
Feb 02, 2007 | 18.29 | 18.44 | 18.25 | 18.33 | 13,321,207 | -0.07(-0.38%) |