Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.53 | 19.69 | 19.19 | 19.23 | 523,409 | -0.23(-1.21%) |
Apr 27, 2007 | 19.55 | 19.65 | 19.37 | 19.46 | 316,714 | -0.18(-0.93%) |
Apr 26, 2007 | 19.72 | 19.79 | 19.55 | 19.65 | 434,903 | -0.14(-0.71%) |
Apr 25, 2007 | 19.92 | 20.01 | 19.73 | 19.79 | 343,402 | -0.03(-0.15%) |
Apr 24, 2007 | 19.90 | 20.01 | 19.66 | 19.81 | 676,183 | -0.01(-0.04%) |
Apr 23, 2007 | 20.56 | 20.56 | 19.74 | 19.82 | 637,513 | -0.74(-3.61%) |
Apr 20, 2007 | 21.19 | 22.28 | 20.39 | 20.56 | 1,154,782 | +0.77(+3.90%) |
Apr 19, 2007 | 19.63 | 19.85 | 19.40 | 19.79 | 419,516 | +0.03(+0.15%) |
Apr 18, 2007 | 19.81 | 19.92 | 19.75 | 19.76 | 212,141 | -0.08(-0.41%) |
Apr 17, 2007 | 19.89 | 20.01 | 19.78 | 19.84 | 238,284 | -0.07(-0.33%) |
Apr 16, 2007 | 20.03 | 20.03 | 19.81 | 19.91 | 274,912 | +0.05(+0.26%) |
Apr 13, 2007 | 19.91 | 19.96 | 19.79 | 19.86 | 225,485 | -0.02(-0.11%) |
Apr 12, 2007 | 19.70 | 19.89 | 19.50 | 19.88 | 255,577 | +0.21(+1.04%) |
Apr 11, 2007 | 19.70 | 19.73 | 19.44 | 19.68 | 764,825 | -0.03(-0.15%) |
Apr 10, 2007 | 19.46 | 19.73 | 19.41 | 19.70 | 276,954 | +0.21(+1.09%) |
Apr 09, 2007 | 19.47 | 19.61 | 19.39 | 19.49 | 231,340 | +0.01(+0.08%) |
Apr 05, 2007 | 19.39 | 19.59 | 19.22 | 19.48 | 234,335 | +0.04(+0.19%) |
Apr 04, 2007 | 19.71 | 19.71 | 19.44 | 19.44 | 265,925 | -0.26(-1.34%) |
Apr 03, 2007 | 19.46 | 19.80 | 19.46 | 19.70 | 403,585 | +0.35(+1.78%) |
Apr 02, 2007 | 18.98 | 19.36 | 18.98 | 19.36 | 352,388 | +0.43(+2.25%) |
Mar 30, 2007 | 19.02 | 19.19 | 18.79 | 18.93 | 497,401 | -0.07(-0.35%) |
Mar 29, 2007 | 19.10 | 19.16 | 18.85 | 19.00 | 299,693 | +0.02(+0.12%) |
Mar 28, 2007 | 18.78 | 19.12 | 18.72 | 18.98 | 677,136 | +0.11(+0.58%) |
Mar 27, 2007 | 19.07 | 19.15 | 18.82 | 18.87 | 355,656 | -0.27(-1.42%) |
Mar 26, 2007 | 18.78 | 19.14 | 18.63 | 19.14 | 408,351 | +0.31(+1.64%) |
Mar 23, 2007 | 18.85 | 18.91 | 18.72 | 18.83 | 248,224 | -0.07(-0.35%) |
Mar 22, 2007 | 18.67 | 18.90 | 18.55 | 18.90 | 252,445 | +0.29(+1.58%) |
Mar 21, 2007 | 18.35 | 18.65 | 18.32 | 18.60 | 285,396 | +0.28(+1.52%) |
Mar 20, 2007 | 18.14 | 18.38 | 18.04 | 18.32 | 267,559 | +0.11(+0.61%) |
Mar 19, 2007 | 18.13 | 18.29 | 18.12 | 18.21 | 270,146 | +0.23(+1.31%) |
Mar 16, 2007 | 18.23 | 18.22 | 17.90 | 17.98 | 601,157 | -0.24(-1.33%) |
Mar 15, 2007 | 17.96 | 18.22 | 17.96 | 18.22 | 188,312 | +0.29(+1.60%) |
Mar 14, 2007 | 17.83 | 18.03 | 17.62 | 17.93 | 297,787 | +0.10(+0.58%) |
Mar 13, 2007 | 18.04 | 18.03 | 17.75 | 17.83 | 372,268 | -0.21(-1.18%) |
Mar 12, 2007 | 17.85 | 18.07 | 17.78 | 18.04 | 215,545 | +0.23(+1.32%) |
Mar 09, 2007 | 17.84 | 17.88 | 17.68 | 17.81 | 254,351 | +0.11(+0.62%) |
Mar 08, 2007 | 17.72 | 17.85 | 17.61 | 17.70 | 304,731 | +0.07(+0.42%) |
Mar 07, 2007 | 17.65 | 17.81 | 17.60 | 17.63 | 367,502 | -0.10(-0.54%) |
Mar 06, 2007 | 17.56 | 17.82 | 17.49 | 17.72 | 220,583 | +0.22(+1.26%) |
Mar 05, 2007 | 17.63 | 17.81 | 17.49 | 17.50 | 409,849 | -0.21(-1.20%) |
Mar 02, 2007 | 18.07 | 18.14 | 17.71 | 17.71 | 329,785 | -0.43(-2.35%) |
Mar 01, 2007 | 17.80 | 18.28 | 17.70 | 18.14 | 365,186 | +0.15(+0.86%) |
Feb 28, 2007 | 17.96 | 18.13 | 17.82 | 17.99 | 380,302 | -0.01(-0.04%) |
Feb 27, 2007 | 18.46 | 18.49 | 17.78 | 17.99 | 378,532 | -0.68(-3.66%) |
Feb 26, 2007 | 18.85 | 18.93 | 18.51 | 18.68 | 208,799 | -0.12(-0.66%) |
Feb 23, 2007 | 18.71 | 18.84 | 18.56 | 18.80 | 191,308 | +0.04(+0.20%) |
Feb 22, 2007 | 18.80 | 18.86 | 18.57 | 18.76 | 229,706 | -0.05(-0.27%) |
Feb 21, 2007 | 18.61 | 18.85 | 18.57 | 18.82 | 268,104 | +0.11(+0.59%) |
Feb 20, 2007 | 18.46 | 18.73 | 18.27 | 18.71 | 309,769 | +0.24(+1.31%) |
Feb 16, 2007 | 18.63 | 18.63 | 18.27 | 18.46 | 297,787 | -0.16(-0.87%) |
Feb 15, 2007 | 18.57 | 18.68 | 18.52 | 18.62 | 292,341 | +0.10(+0.56%) |
Feb 14, 2007 | 18.54 | 18.73 | 18.40 | 18.52 | 407,237 | -0.01(-0.08%) |
Feb 13, 2007 | 18.71 | 19.12 | 18.25 | 18.54 | 735,570 | -0.24(-1.29%) |
Feb 12, 2007 | 18.69 | 19.08 | 18.24 | 18.78 | 662,301 | +0.74(+4.11%) |
Feb 09, 2007 | 17.96 | 18.13 | 17.88 | 18.04 | 203,971 | +0.08(+0.45%) |
Feb 08, 2007 | 18.02 | 18.07 | 17.91 | 17.96 | 220,311 | -0.11(-0.61%) |
Feb 07, 2007 | 18.30 | 18.31 | 18.02 | 18.07 | 419,108 | -0.32(-1.72%) |
Feb 06, 2007 | 18.12 | 18.38 | 18.08 | 18.38 | 199,614 | +0.26(+1.46%) |
Feb 05, 2007 | 18.32 | 18.32 | 18.01 | 18.12 | 247,407 | -0.24(-1.32%) |
Feb 02, 2007 | 18.43 | 18.43 | 18.26 | 18.36 | 137,796 | -0.09(-0.48%) |