Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.18 | 19.18 | 18.47 | 18.47 | 1,028,225 | -0.40(-2.13%) |
Apr 27, 2007 | 19.17 | 19.19 | 18.83 | 18.88 | 868,206 | -0.61(-3.13%) |
Apr 26, 2007 | 19.12 | 19.67 | 19.05 | 19.49 | 1,568,461 | +0.33(+1.74%) |
Apr 25, 2007 | 18.92 | 19.18 | 18.75 | 19.15 | 968,320 | +0.33(+1.73%) |
Apr 24, 2007 | 18.82 | 18.88 | 18.45 | 18.83 | 920,725 | -0.03(-0.16%) |
Apr 23, 2007 | 19.12 | 19.21 | 18.80 | 18.86 | 915,254 | -0.33(-1.73%) |
Apr 20, 2007 | 19.01 | 19.19 | 18.90 | 19.19 | 844,408 | +0.56(+3.02%) |
Apr 19, 2007 | 18.47 | 18.85 | 18.47 | 18.63 | 758,244 | -0.03(-0.16%) |
Apr 18, 2007 | 18.91 | 19.10 | 18.59 | 18.66 | 772,468 | -0.34(-1.81%) |
Apr 17, 2007 | 18.82 | 19.04 | 18.74 | 19.00 | 1,241,584 | +0.20(+1.07%) |
Apr 16, 2007 | 18.39 | 18.85 | 18.28 | 18.80 | 1,299,574 | +0.45(+2.45%) |
Apr 13, 2007 | 18.39 | 18.46 | 18.23 | 18.35 | 1,289,453 | -0.07(-0.36%) |
Apr 12, 2007 | 18.34 | 18.79 | 17.77 | 18.41 | 4,400,115 | +0.82(+4.63%) |
Apr 11, 2007 | 17.83 | 17.83 | 17.27 | 17.60 | 1,137,913 | -0.20(-1.15%) |
Apr 10, 2007 | 17.58 | 17.81 | 17.49 | 17.80 | 502,487 | +0.22(+1.25%) |
Apr 09, 2007 | 17.67 | 17.77 | 17.50 | 17.58 | 619,561 | -0.10(-0.56%) |
Apr 05, 2007 | 17.52 | 17.71 | 17.47 | 17.68 | 445,865 | +0.19(+1.09%) |
Apr 04, 2007 | 17.68 | 17.68 | 17.42 | 17.49 | 820,337 | -0.24(-1.34%) |
Apr 03, 2007 | 17.72 | 17.83 | 17.66 | 17.73 | 498,384 | +0.09(+0.52%) |
Apr 02, 2007 | 17.51 | 17.69 | 17.40 | 17.64 | 673,448 | +0.10(+0.56%) |
Mar 30, 2007 | 17.80 | 17.90 | 17.51 | 17.54 | 529,294 | -0.01(-0.04%) |
Mar 29, 2007 | 17.79 | 17.84 | 17.33 | 17.55 | 755,235 | -0.16(-0.93%) |
Mar 28, 2007 | 17.90 | 17.90 | 17.64 | 17.71 | 951,908 | -0.27(-1.50%) |
Mar 27, 2007 | 18.00 | 18.14 | 17.83 | 17.98 | 643,632 | -0.09(-0.51%) |
Mar 26, 2007 | 18.13 | 18.28 | 17.88 | 18.07 | 433,829 | -0.10(-0.52%) |
Mar 23, 2007 | 17.98 | 18.27 | 17.98 | 18.17 | 558,015 | +0.17(+0.95%) |
Mar 22, 2007 | 18.17 | 18.24 | 17.97 | 18.00 | 435,744 | -0.18(-0.97%) |
Mar 21, 2007 | 17.85 | 18.37 | 17.74 | 18.17 | 616,278 | +0.32(+1.80%) |
Mar 20, 2007 | 17.69 | 17.85 | 17.64 | 17.85 | 826,355 | +0.11(+0.64%) |
Mar 19, 2007 | 17.73 | 18.84 | 17.65 | 17.74 | 1,049,834 | +0.10(+0.58%) |
Mar 16, 2007 | 17.85 | 17.91 | 17.42 | 17.64 | 1,744,892 | -0.21(-1.17%) |
Mar 15, 2007 | 17.76 | 17.98 | 17.72 | 17.84 | 1,014,548 | +0.03(+0.14%) |
Mar 14, 2007 | 17.98 | 18.05 | 17.57 | 17.82 | 1,664,746 | -0.14(-0.75%) |
Mar 13, 2007 | 18.33 | 18.64 | 17.94 | 17.95 | 1,422,392 | -0.37(-2.03%) |
Mar 12, 2007 | 18.11 | 18.38 | 18.02 | 18.33 | 488,537 | +0.00(+0.02%) |
Mar 09, 2007 | 18.33 | 18.51 | 18.21 | 18.32 | 685,483 | +0.10(+0.56%) |
Mar 08, 2007 | 18.11 | 18.39 | 18.10 | 18.22 | 1,259,637 | +0.20(+1.12%) |
Mar 07, 2007 | 17.58 | 18.12 | 17.58 | 18.02 | 2,508,607 | +0.44(+2.47%) |
Mar 06, 2007 | 17.31 | 17.64 | 17.20 | 17.58 | 1,322,551 | +0.49(+2.87%) |
Mar 05, 2007 | 17.22 | 17.52 | 16.98 | 17.09 | 1,116,030 | -0.29(-1.66%) |
Mar 02, 2007 | 17.50 | 17.90 | 17.32 | 17.38 | 1,095,789 | -0.26(-1.45%) |
Mar 01, 2007 | 17.26 | 17.96 | 17.09 | 17.64 | 1,608,424 | +0.13(+0.75%) |
Feb 28, 2007 | 17.73 | 17.92 | 17.23 | 17.51 | 1,615,782 | -0.25(-1.40%) |
Feb 27, 2007 | 17.50 | 18.05 | 17.46 | 17.76 | 988,836 | -0.38(-2.08%) |
Feb 26, 2007 | 18.34 | 18.48 | 18.04 | 18.13 | 581,813 | -0.18(-1.00%) |
Feb 23, 2007 | 18.88 | 18.89 | 18.25 | 18.32 | 1,022,754 | -0.65(-3.41%) |
Feb 22, 2007 | 18.82 | 19.08 | 18.59 | 18.96 | 1,607,029 | +0.14(+0.72%) |
Feb 21, 2007 | 17.84 | 18.83 | 17.84 | 18.83 | 2,318,225 | +0.82(+4.55%) |
Feb 20, 2007 | 17.62 | 18.11 | 17.62 | 18.01 | 852,888 | +0.30(+1.69%) |
Feb 16, 2007 | 17.36 | 17.80 | 17.36 | 17.71 | 462,003 | +0.03(+0.14%) |
Feb 15, 2007 | 17.58 | 17.75 | 17.58 | 17.68 | 319,764 | +0.11(+0.65%) |
Feb 14, 2007 | 17.30 | 17.76 | 17.30 | 17.57 | 639,581 | +0.19(+1.11%) |
Feb 13, 2007 | 17.38 | 17.50 | 17.27 | 17.38 | 557,741 | -0.01(-0.04%) |
Feb 12, 2007 | 17.76 | 17.81 | 17.38 | 17.38 | 879,448 | -0.40(-2.26%) |
Feb 09, 2007 | 17.79 | 17.90 | 17.68 | 17.79 | 1,133,537 | -0.00(-0.02%) |
Feb 08, 2007 | 17.47 | 17.88 | 17.40 | 17.79 | 1,060,776 | +0.26(+1.46%) |
Feb 07, 2007 | 17.61 | 17.75 | 17.33 | 17.53 | 579,077 | -0.05(-0.27%) |
Feb 06, 2007 | 17.41 | 17.59 | 17.26 | 17.58 | 623,117 | +0.19(+1.09%) |
Feb 05, 2007 | 17.52 | 17.60 | 17.20 | 17.39 | 1,046,825 | -0.12(-0.71%) |
Feb 02, 2007 | 17.34 | 17.61 | 17.31 | 17.52 | 1,183,047 | +0.24(+1.40%) |