Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.66 | 19.76 | 19.58 | 19.58 | 147,867 | -0.06(-0.32%) |
Apr 27, 2007 | 19.56 | 19.72 | 19.51 | 19.64 | 89,027 | +0.08(+0.42%) |
Apr 26, 2007 | 19.58 | 19.64 | 19.48 | 19.56 | 82,376 | -0.07(-0.36%) |
Apr 25, 2007 | 19.44 | 19.72 | 19.44 | 19.63 | 119,726 | +0.23(+1.19%) |
Apr 24, 2007 | 19.30 | 19.43 | 19.27 | 19.40 | 909,720 | -0.11(-0.54%) |
Apr 23, 2007 | 19.51 | 19.54 | 19.43 | 19.51 | 73,933 | +0.06(+0.32%) |
Apr 20, 2007 | 19.51 | 19.52 | 19.37 | 19.44 | 95,423 | -0.14(-0.72%) |
Apr 19, 2007 | 19.45 | 19.63 | 19.43 | 19.58 | 125,866 | -0.12(-0.61%) |
Apr 18, 2007 | 19.77 | 19.78 | 19.64 | 19.70 | 129,704 | -0.04(-0.22%) |
Apr 17, 2007 | 19.77 | 19.81 | 19.70 | 19.75 | 75,213 | -0.10(-0.51%) |
Apr 16, 2007 | 19.79 | 19.87 | 19.74 | 19.85 | 161,938 | +0.06(+0.32%) |
Apr 13, 2007 | 19.69 | 19.83 | 19.66 | 19.79 | 144,542 | +0.23(+1.18%) |
Apr 12, 2007 | 19.43 | 19.56 | 19.36 | 19.56 | 123,052 | +0.06(+0.32%) |
Apr 11, 2007 | 19.69 | 19.69 | 19.43 | 19.49 | 121,006 | -0.21(-1.07%) |
Apr 10, 2007 | 19.56 | 19.72 | 19.56 | 19.70 | 150,682 | +0.22(+1.12%) |
Apr 09, 2007 | 19.59 | 19.69 | 19.47 | 19.49 | 82,632 | -0.06(-0.32%) |
Apr 05, 2007 | 19.52 | 19.57 | 19.45 | 19.55 | 75,213 | -0.05(-0.28%) |
Apr 04, 2007 | 19.42 | 19.63 | 19.38 | 19.60 | 150,170 | +0.20(+1.01%) |
Apr 03, 2007 | 19.30 | 19.49 | 19.30 | 19.41 | 112,307 | +0.31(+1.64%) |
Apr 02, 2007 | 18.92 | 19.10 | 18.87 | 19.09 | 114,354 | +0.07(+0.37%) |
Mar 30, 2007 | 19.05 | 19.09 | 18.92 | 19.02 | 652,358 | +0.06(+0.33%) |
Mar 29, 2007 | 18.83 | 18.97 | 18.82 | 18.96 | 110,261 | +0.12(+0.64%) |
Mar 28, 2007 | 18.77 | 18.95 | 18.71 | 18.84 | 129,704 | -0.03(-0.14%) |
Mar 27, 2007 | 18.83 | 18.90 | 18.79 | 18.87 | 118,959 | -0.23(-1.23%) |
Mar 26, 2007 | 18.90 | 19.14 | 18.90 | 19.10 | 186,497 | +0.24(+1.29%) |
Mar 23, 2007 | 18.92 | 18.98 | 18.79 | 18.86 | 220,522 | -0.18(-0.92%) |
Mar 22, 2007 | 19.21 | 19.22 | 18.96 | 19.04 | 128,169 | -0.14(-0.71%) |
Mar 21, 2007 | 18.76 | 19.19 | 18.72 | 19.17 | 172,938 | +0.31(+1.66%) |
Mar 20, 2007 | 18.86 | 18.95 | 18.77 | 18.86 | 179,078 | +0.36(+1.94%) |
Mar 19, 2007 | 18.36 | 18.72 | 18.31 | 18.50 | 170,892 | +0.36(+2.00%) |
Mar 16, 2007 | 18.19 | 18.25 | 18.10 | 18.14 | 150,682 | +0.06(+0.32%) |
Mar 15, 2007 | 17.93 | 18.11 | 17.89 | 18.08 | 225,895 | +0.19(+1.05%) |
Mar 14, 2007 | 17.90 | 17.97 | 17.73 | 17.89 | 334,365 | -0.13(-0.72%) |
Mar 13, 2007 | 18.62 | 18.42 | 18.02 | 18.02 | 216,173 | -0.60(-3.23%) |
Mar 12, 2007 | 18.49 | 18.64 | 18.47 | 18.62 | 393,717 | +0.13(+0.70%) |
Mar 09, 2007 | 18.42 | 18.54 | 18.39 | 18.49 | 291,898 | +0.13(+0.72%) |
Mar 08, 2007 | 18.37 | 18.44 | 18.30 | 18.36 | 110,517 | +0.16(+0.90%) |
Mar 07, 2007 | 18.04 | 18.29 | 18.00 | 18.20 | 176,520 | -0.12(-0.64%) |
Mar 06, 2007 | 18.09 | 18.34 | 18.09 | 18.31 | 193,916 | +0.32(+1.78%) |
Mar 05, 2007 | 17.98 | 18.17 | 17.97 | 17.99 | 185,730 | -0.21(-1.18%) |
Mar 02, 2007 | 18.15 | 18.41 | 18.12 | 18.21 | 179,846 | -0.06(-0.34%) |
Mar 01, 2007 | 18.19 | 18.43 | 18.00 | 18.27 | 143,263 | -0.32(-1.70%) |
Feb 28, 2007 | 18.54 | 18.67 | 18.38 | 18.59 | 470,721 | +0.05(+0.27%) |
Feb 27, 2007 | 18.80 | 18.85 | 18.28 | 18.54 | 277,316 | -0.83(-4.28%) |
Feb 26, 2007 | 19.24 | 19.40 | 19.20 | 19.36 | 87,492 | -0.08(-0.42%) |
Feb 23, 2007 | 19.27 | 19.47 | 19.17 | 19.45 | 132,518 | +0.42(+2.20%) |
Feb 22, 2007 | 18.95 | 19.05 | 18.81 | 19.03 | 174,729 | -0.34(-1.76%) |
Feb 21, 2007 | 19.21 | 19.44 | 19.21 | 19.37 | 152,728 | +0.18(+0.94%) |
Feb 20, 2007 | 19.15 | 19.20 | 19.09 | 19.19 | 170,636 | +0.50(+2.70%) |
Feb 16, 2007 | 18.58 | 18.70 | 18.51 | 18.68 | 102,074 | -0.02(-0.13%) |
Feb 15, 2007 | 18.61 | 18.72 | 18.60 | 18.71 | 63,445 | +0.11(+0.57%) |
Feb 14, 2007 | 18.51 | 18.67 | 18.46 | 18.60 | 99,772 | +0.02(+0.08%) |
Feb 13, 2007 | 18.46 | 18.59 | 18.46 | 18.59 | 46,048 | +0.16(+0.89%) |
Feb 12, 2007 | 18.55 | 18.55 | 18.37 | 18.42 | 82,632 | -0.04(-0.23%) |
Feb 09, 2007 | 18.49 | 18.59 | 18.42 | 18.47 | 67,794 | -0.04(-0.21%) |
Feb 08, 2007 | 18.42 | 18.56 | 18.37 | 18.50 | 72,910 | -0.01(-0.04%) |
Feb 07, 2007 | 18.59 | 18.61 | 18.50 | 18.51 | 88,260 | -0.16(-0.88%) |
Feb 06, 2007 | 18.74 | 18.75 | 18.56 | 18.68 | 294,456 | +1.13(+6.41%) |
Feb 05, 2007 | 17.43 | 17.57 | 17.41 | 17.55 | 221,034 | -0.08(-0.44%) |
Feb 02, 2007 | 17.66 | 17.74 | 17.60 | 17.63 | 161,682 | -0.08(-0.46%) |