Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.14 | 20.85 | 19.64 | 20.49 | 1,667,545 | +0.15(+0.73%) |
Apr 27, 2007 | 20.38 | 20.44 | 20.21 | 20.34 | 1,251,114 | -0.13(-0.64%) |
Apr 26, 2007 | 20.51 | 20.60 | 20.39 | 20.47 | 1,041,076 | -0.11(-0.51%) |
Apr 25, 2007 | 20.30 | 20.61 | 20.30 | 20.57 | 1,114,430 | +0.36(+1.78%) |
Apr 24, 2007 | 20.14 | 20.39 | 19.89 | 20.21 | 1,388,026 | +0.05(+0.26%) |
Apr 23, 2007 | 19.75 | 20.73 | 19.54 | 20.16 | 1,816,759 | -0.57(-2.73%) |
Apr 20, 2007 | 20.29 | 20.82 | 20.29 | 20.73 | 1,440,422 | +0.48(+2.39%) |
Apr 19, 2007 | 20.25 | 20.32 | 20.18 | 20.25 | 965,445 | -0.01(-0.04%) |
Apr 18, 2007 | 20.15 | 20.28 | 20.08 | 20.25 | 892,546 | +0.16(+0.79%) |
Apr 17, 2007 | 19.97 | 20.15 | 19.91 | 20.10 | 491,607 | +0.14(+0.68%) |
Apr 16, 2007 | 19.85 | 19.97 | 19.85 | 19.96 | 461,080 | +0.19(+0.95%) |
Apr 13, 2007 | 19.66 | 19.82 | 19.65 | 19.77 | 416,658 | +0.14(+0.72%) |
Apr 12, 2007 | 19.46 | 19.64 | 19.37 | 19.63 | 775,682 | +0.17(+0.86%) |
Apr 11, 2007 | 19.63 | 19.67 | 19.46 | 19.46 | 507,325 | -0.14(-0.72%) |
Apr 10, 2007 | 19.63 | 19.70 | 19.57 | 19.60 | 493,657 | -0.01(-0.07%) |
Apr 09, 2007 | 19.49 | 19.68 | 19.47 | 19.62 | 392,055 | +0.12(+0.63%) |
Apr 05, 2007 | 19.56 | 19.56 | 19.44 | 19.49 | 831,722 | -0.06(-0.29%) |
Apr 04, 2007 | 19.49 | 19.56 | 19.43 | 19.55 | 742,422 | +0.07(+0.38%) |
Apr 03, 2007 | 19.10 | 19.48 | 19.10 | 19.48 | 851,086 | +0.40(+2.12%) |
Apr 02, 2007 | 18.96 | 19.08 | 18.86 | 19.07 | 747,434 | +0.16(+0.84%) |
Mar 30, 2007 | 18.89 | 19.01 | 18.84 | 18.92 | 749,712 | +0.00(+0.02%) |
Mar 29, 2007 | 19.03 | 19.03 | 18.78 | 18.91 | 487,050 | +0.10(+0.51%) |
Mar 28, 2007 | 18.85 | 18.90 | 18.70 | 18.81 | 280,430 | -0.06(-0.33%) |
Mar 27, 2007 | 18.85 | 18.94 | 18.76 | 18.88 | 816,231 | -0.05(-0.26%) |
Mar 26, 2007 | 19.00 | 19.06 | 18.81 | 18.92 | 457,436 | -0.07(-0.39%) |
Mar 23, 2007 | 19.05 | 19.09 | 18.97 | 19.00 | 402,306 | -0.07(-0.35%) |
Mar 22, 2007 | 19.44 | 19.44 | 18.75 | 19.06 | 1,289,842 | +0.27(+1.45%) |
Mar 21, 2007 | 18.45 | 18.91 | 18.37 | 18.79 | 832,633 | +0.35(+1.88%) |
Mar 20, 2007 | 18.39 | 18.54 | 18.36 | 18.45 | 1,011,462 | +0.02(+0.12%) |
Mar 19, 2007 | 18.29 | 18.46 | 18.28 | 18.42 | 785,477 | +0.15(+0.84%) |
Mar 16, 2007 | 18.41 | 18.48 | 18.23 | 18.27 | 637,403 | -0.18(-0.95%) |
Mar 15, 2007 | 18.19 | 18.58 | 18.19 | 18.45 | 907,810 | +0.24(+1.33%) |
Mar 14, 2007 | 18.23 | 18.34 | 17.97 | 18.20 | 1,053,606 | -0.10(-0.53%) |
Mar 13, 2007 | 18.49 | 18.59 | 18.26 | 18.30 | 909,404 | -0.19(-1.04%) |
Mar 12, 2007 | 18.36 | 18.54 | 18.29 | 18.49 | 664,284 | +0.18(+0.96%) |
Mar 09, 2007 | 18.22 | 18.36 | 18.16 | 18.32 | 777,504 | +0.05(+0.26%) |
Mar 08, 2007 | 18.16 | 18.63 | 18.16 | 18.27 | 676,358 | +0.14(+0.75%) |
Mar 07, 2007 | 18.20 | 18.27 | 18.10 | 18.13 | 1,046,088 | -0.10(-0.55%) |
Mar 06, 2007 | 18.10 | 18.35 | 17.97 | 18.23 | 1,070,236 | +0.30(+1.66%) |
Mar 05, 2007 | 17.94 | 18.10 | 17.83 | 17.94 | 939,930 | -0.07(-0.37%) |
Mar 02, 2007 | 17.89 | 18.23 | 17.89 | 18.00 | 830,355 | -0.05(-0.29%) |
Mar 01, 2007 | 17.96 | 18.12 | 17.56 | 18.05 | 633,758 | +0.03(+0.17%) |
Feb 28, 2007 | 17.97 | 18.19 | 17.79 | 18.02 | 985,947 | +0.05(+0.29%) |
Feb 27, 2007 | 18.37 | 18.37 | 17.84 | 17.97 | 817,142 | -0.46(-2.48%) |
Feb 26, 2007 | 18.48 | 18.67 | 18.35 | 18.43 | 483,633 | -0.01(-0.05%) |
Feb 23, 2007 | 18.60 | 18.63 | 18.44 | 18.44 | 548,330 | -0.21(-1.11%) |
Feb 22, 2007 | 18.36 | 18.69 | 18.29 | 18.64 | 820,787 | +0.34(+1.85%) |
Feb 21, 2007 | 18.41 | 18.52 | 18.23 | 18.30 | 1,313,306 | -0.12(-0.64%) |
Feb 20, 2007 | 18.57 | 18.63 | 18.42 | 18.42 | 1,273,667 | -0.07(-0.36%) |
Feb 16, 2007 | 18.39 | 18.56 | 18.33 | 18.49 | 864,298 | +0.09(+0.48%) |
Feb 15, 2007 | 18.32 | 18.42 | 18.19 | 18.40 | 1,165,459 | +0.10(+0.53%) |
Feb 14, 2007 | 18.39 | 18.53 | 18.30 | 18.30 | 1,127,871 | -0.07(-0.41%) |
Feb 13, 2007 | 18.22 | 18.38 | 17.92 | 18.38 | 1,449,990 | +0.26(+1.43%) |
Feb 12, 2007 | 18.68 | 18.68 | 17.91 | 18.12 | 1,700,805 | -0.18(-0.96%) |
Feb 09, 2007 | 18.47 | 18.63 | 18.15 | 18.30 | 796,412 | -0.18(-0.95%) |
Feb 08, 2007 | 18.41 | 18.60 | 18.34 | 18.47 | 578,401 | +0.07(+0.36%) |
Feb 07, 2007 | 18.36 | 18.47 | 18.28 | 18.41 | 303,210 | +0.10(+0.53%) |
Feb 06, 2007 | 18.11 | 18.38 | 18.11 | 18.31 | 576,123 | +0.18(+0.97%) |
Feb 05, 2007 | 18.03 | 18.17 | 17.98 | 18.13 | 468,370 | +0.12(+0.66%) |
Feb 02, 2007 | 17.89 | 18.10 | 17.82 | 18.02 | 559,949 | +0.16(+0.91%) |