Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.25 | 19.34 | 18.82 | 18.82 | 6,570,671 | -0.42(-2.19%) |
Apr 27, 2007 | 19.48 | 19.48 | 19.16 | 19.25 | 5,051,206 | -0.22(-1.14%) |
Apr 26, 2007 | 19.12 | 19.57 | 18.93 | 19.47 | 12,434,102 | +0.35(+1.81%) |
Apr 25, 2007 | 19.17 | 19.31 | 19.01 | 19.12 | 6,455,615 | +0.03(+0.18%) |
Apr 24, 2007 | 19.17 | 19.23 | 18.83 | 19.09 | 5,048,394 | -0.02(-0.11%) |
Apr 23, 2007 | 19.14 | 19.32 | 19.03 | 19.11 | 4,739,517 | +0.01(+0.04%) |
Apr 20, 2007 | 18.93 | 19.16 | 18.91 | 19.10 | 8,055,477 | +0.34(+1.81%) |
Apr 19, 2007 | 18.71 | 18.92 | 18.57 | 18.76 | 4,992,202 | -0.08(-0.40%) |
Apr 18, 2007 | 18.81 | 19.11 | 18.63 | 18.84 | 5,893,584 | -0.06(-0.29%) |
Apr 17, 2007 | 18.99 | 18.99 | 18.69 | 18.89 | 5,416,077 | +0.29(+1.56%) |
Apr 16, 2007 | 18.64 | 18.76 | 18.44 | 18.60 | 4,579,429 | +0.01(+0.07%) |
Apr 13, 2007 | 18.66 | 18.66 | 18.37 | 18.59 | 5,314,427 | +0.10(+0.52%) |
Apr 12, 2007 | 18.33 | 18.53 | 18.17 | 18.49 | 4,822,028 | +0.09(+0.49%) |
Apr 11, 2007 | 18.45 | 18.53 | 18.33 | 18.40 | 5,140,283 | -0.01(-0.07%) |
Apr 10, 2007 | 18.60 | 18.72 | 18.41 | 18.42 | 4,082,319 | -0.19(-1.00%) |
Apr 09, 2007 | 18.82 | 18.87 | 18.56 | 18.60 | 4,052,036 | -0.20(-1.07%) |
Apr 05, 2007 | 18.71 | 18.86 | 18.64 | 18.80 | 3,636,453 | +0.10(+0.52%) |
Apr 04, 2007 | 18.71 | 18.87 | 18.69 | 18.71 | 4,162,761 | +0.01(+0.07%) |
Apr 03, 2007 | 18.37 | 18.77 | 18.37 | 18.69 | 6,307,166 | +0.14(+0.75%) |
Apr 02, 2007 | 18.88 | 18.98 | 18.50 | 18.55 | 6,886,667 | -0.40(-2.12%) |
Mar 30, 2007 | 18.91 | 19.17 | 18.82 | 18.96 | 6,075,741 | +0.12(+0.62%) |
Mar 29, 2007 | 18.98 | 19.11 | 18.68 | 18.84 | 8,151,311 | +0.10(+0.55%) |
Mar 28, 2007 | 19.23 | 19.18 | 18.73 | 18.73 | 11,621,325 | -0.50(-2.59%) |
Mar 27, 2007 | 19.25 | 19.27 | 18.96 | 19.23 | 7,915,000 | -0.10(-0.54%) |
Mar 26, 2007 | 19.43 | 19.51 | 19.07 | 19.34 | 7,839,111 | -0.02(-0.11%) |
Mar 23, 2007 | 19.58 | 19.74 | 19.36 | 19.36 | 5,921,650 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1522 | 19.88 | 19.30 | 19.58 | 5,724,050 | -0.17(-0.84%) |
Mar 21, 2007 | 19.44 | 19.79 | 19.41 | 19.74 | 4,778,257 | +0.28(+1.46%) |
Mar 20, 2007 | 19.32 | 19.66 | 19.23 | 19.46 | 5,854,579 | +0.24(+1.22%) |
Mar 19, 2007 | 19.07 | 19.36 | 19.07 | 19.23 | 4,956,632 | +0.19(+0.98%) |
Mar 16, 2007 | 19.34 | 19.48 | 18.96 | 19.04 | 6,103,003 | -0.25(-1.29%) |
Mar 15, 2007 | 19.53 | 19.70 | 19.21 | 19.29 | 6,259,813 | -0.37(-1.87%) |
Mar 14, 2007 | 19.27 | 19.73 | 19.07 | 19.65 | 12,674,321 | +0.37(+1.94%) |
Mar 13, 2007 | 19.34 | 19.36 | 19.13 | 19.28 | 7,487,420 | -0.06(-0.29%) |
Mar 12, 2007 | 19.24 | 19.49 | 19.23 | 19.34 | 6,426,131 | -0.14(-0.71%) |
Mar 09, 2007 | 19.89 | 19.93 | 19.44 | 19.47 | 5,060,708 | -0.38(-1.92%) |
Mar 08, 2007 | 19.78 | 20.04 | 19.69 | 19.85 | 5,077,621 | +0.20(+1.02%) |
Mar 07, 2007 | 19.65 | 19.96 | 19.62 | 19.65 | 6,820,465 | -0.16(-0.80%) |
Mar 06, 2007 | 19.80 | 19.98 | 19.71 | 19.81 | 5,711,619 | +0.12(+0.63%) |
Mar 05, 2007 | 19.79 | 20.08 | 19.69 | 19.69 | 5,328,275 | -0.32(-1.59%) |
Mar 02, 2007 | 20.39 | 20.39 | 19.99 | 20.01 | 5,555,938 | -0.37(-1.83%) |
Mar 01, 2007 | 20.62 | 20.62 | 20.06 | 20.38 | 5,902,048 | -0.26(-1.24%) |
Feb 28, 2007 | 20.76 | 20.86 | 20.50 | 20.64 | 6,519,800 | -0.17(-0.80%) |
Feb 27, 2007 | 20.66 | 20.84 | 20.50 | 20.80 | 6,201,211 | -0.17(-0.79%) |
Feb 26, 2007 | 21.17 | 21.28 | 20.84 | 20.97 | 4,368,387 | -0.16(-0.75%) |
Feb 23, 2007 | 21.27 | 21.34 | 21.09 | 21.13 | 3,382,623 | -0.12(-0.55%) |
Feb 22, 2007 | 21.65 | 21.69 | 21.14 | 21.25 | 4,821,767 | -0.30(-1.41%) |
Feb 21, 2007 | 21.49 | 21.72 | 21.31 | 21.55 | 3,160,449 | -0.12(-0.54%) |
Feb 20, 2007 | 21.57 | 21.78 | 21.46 | 21.67 | 3,995,227 | +0.10(+0.48%) |
Feb 16, 2007 | 21.57 | 21.68 | 21.22 | 21.56 | 5,834,197 | -0.01(-0.03%) |
Feb 15, 2007 | 21.90 | 21.96 | 21.52 | 21.57 | 6,090,341 | -0.36(-1.64%) |
Feb 14, 2007 | 20.93 | 21.96 | 20.76 | 21.93 | 8,779,904 | -0.08(-0.35%) |
Feb 13, 2007 | 22.14 | 22.22 | 21.90 | 22.01 | 5,277,373 | -0.04(-0.19%) |
Feb 12, 2007 | 22.10 | 22.21 | 21.90 | 22.05 | 2,824,270 | -0.07(-0.31%) |
Feb 09, 2007 | 22.30 | 22.39 | 22.07 | 22.12 | 3,285,919 | -0.12(-0.56%) |
Feb 08, 2007 | 22.55 | 22.55 | 22.24 | 22.24 | 4,683,866 | -0.33(-1.47%) |
Feb 07, 2007 | 22.62 | 22.71 | 22.48 | 22.57 | 3,446,225 | -0.05(-0.21%) |
Feb 06, 2007 | 22.90 | 22.92 | 22.41 | 22.62 | 6,883,344 | -0.28(-1.21%) |
Feb 05, 2007 | 23.49 | 23.52 | 22.75 | 22.90 | 6,277,389 | -0.57(-2.45%) |
Feb 02, 2007 | 23.22 | 24.02 | 23.11 | 23.47 | 10,580,509 | +0.21(+0.92%) |