Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.27 | 20.94 | 20.27 | 20.33 | 1,558,915 | +0.34(+1.69%) |
Apr 27, 2007 | 20.34 | 20.44 | 19.94 | 19.99 | 787,946 | -0.34(-1.66%) |
Apr 26, 2007 | 20.04 | 20.47 | 19.92 | 20.33 | 934,984 | +0.32(+1.59%) |
Apr 25, 2007 | 20.61 | 20.99 | 19.91 | 20.01 | 1,723,460 | -0.40(-1.97%) |
Apr 24, 2007 | 20.15 | 20.61 | 19.65 | 20.42 | 1,691,563 | +0.57(+2.88%) |
Apr 23, 2007 | 18.75 | 19.96 | 18.74 | 19.84 | 1,901,389 | +1.18(+6.33%) |
Apr 20, 2007 | 18.71 | 18.80 | 18.36 | 18.66 | 1,235,758 | +0.24(+1.32%) |
Apr 19, 2007 | 18.36 | 18.67 | 18.05 | 18.42 | 948,539 | -0.07(-0.35%) |
Apr 18, 2007 | 18.58 | 18.64 | 18.47 | 18.49 | 719,596 | -0.12(-0.65%) |
Apr 17, 2007 | 18.64 | 18.66 | 18.55 | 18.61 | 722,264 | -0.03(-0.15%) |
Apr 16, 2007 | 18.73 | 18.73 | 18.58 | 18.64 | 1,222,043 | -0.02(-0.10%) |
Apr 13, 2007 | 18.66 | 18.68 | 18.38 | 18.65 | 1,382,623 | -0.01(-0.05%) |
Apr 12, 2007 | 18.37 | 18.69 | 18.25 | 18.66 | 914,811 | +0.22(+1.22%) |
Apr 11, 2007 | 18.68 | 18.76 | 18.20 | 18.44 | 1,036,380 | -0.21(-1.11%) |
Apr 10, 2007 | 18.43 | 18.66 | 18.41 | 18.64 | 713,512 | +0.29(+1.58%) |
Apr 09, 2007 | 18.59 | 18.60 | 18.27 | 18.35 | 854,720 | -0.24(-1.31%) |
Apr 05, 2007 | 18.77 | 18.79 | 18.53 | 18.60 | 450,841 | -0.15(-0.80%) |
Apr 04, 2007 | 18.70 | 18.78 | 18.50 | 18.75 | 553,839 | +0.10(+0.55%) |
Apr 03, 2007 | 18.81 | 18.83 | 18.60 | 18.64 | 800,606 | -0.07(-0.35%) |
Apr 02, 2007 | 18.64 | 18.79 | 18.53 | 18.71 | 800,179 | +0.11(+0.60%) |
Mar 30, 2007 | 18.65 | 18.69 | 18.25 | 18.60 | 651,607 | -0.06(-0.30%) |
Mar 29, 2007 | 18.68 | 18.93 | 18.34 | 18.65 | 708,389 | +0.13(+0.71%) |
Mar 28, 2007 | 18.49 | 18.83 | 18.19 | 18.52 | 1,167,556 | -0.11(-0.60%) |
Mar 27, 2007 | 18.50 | 18.74 | 18.39 | 18.64 | 569,849 | +0.01(+0.05%) |
Mar 26, 2007 | 18.68 | 18.69 | 18.21 | 18.63 | 608,569 | -0.06(-0.30%) |
Mar 23, 2007 | 18.74 | 18.84 | 18.50 | 18.68 | 1,387,320 | -0.06(-0.30%) |
Mar 22, 2007 | 18.87 | 18.87 | 18.42 | 18.74 | 470,160 | -0.04(-0.20%) |
Mar 21, 2007 | 18.82 | 19.02 | 18.72 | 18.78 | 1,176,201 | -0.06(-0.30%) |
Mar 20, 2007 | 18.25 | 18.85 | 18.05 | 18.83 | 894,318 | +0.65(+3.56%) |
Mar 19, 2007 | 18.05 | 18.19 | 17.94 | 18.19 | 895,919 | +0.22(+1.25%) |
Mar 16, 2007 | 17.71 | 18.10 | 17.70 | 17.96 | 1,203,418 | +0.25(+1.43%) |
Mar 15, 2007 | 17.61 | 17.75 | 17.41 | 17.71 | 533,346 | +0.13(+0.75%) |
Mar 14, 2007 | 17.60 | 17.84 | 17.17 | 17.58 | 938,079 | -0.06(-0.32%) |
Mar 13, 2007 | 18.44 | 18.30 | 17.61 | 17.63 | 766,025 | -0.81(-4.37%) |
Mar 12, 2007 | 18.02 | 18.54 | 17.99 | 18.44 | 658,117 | +0.30(+1.65%) |
Mar 09, 2007 | 18.08 | 18.30 | 18.02 | 18.14 | 1,142,793 | +0.21(+1.15%) |
Mar 08, 2007 | 17.68 | 18.01 | 17.60 | 17.93 | 764,851 | +0.46(+2.63%) |
Mar 07, 2007 | 17.11 | 17.60 | 17.11 | 17.47 | 720,450 | +0.44(+2.59%) |
Mar 06, 2007 | 16.84 | 17.15 | 16.74 | 17.03 | 335,996 | +0.38(+2.31%) |
Mar 05, 2007 | 16.71 | 17.26 | 16.64 | 16.65 | 536,228 | -0.28(-1.66%) |
Mar 02, 2007 | 17.45 | 17.80 | 16.92 | 16.93 | 1,712,963 | -0.67(-3.78%) |
Mar 01, 2007 | 16.63 | 17.71 | 16.13 | 17.60 | 1,228,615 | +0.68(+4.04%) |
Feb 28, 2007 | 17.04 | 17.12 | 16.48 | 16.91 | 1,275,463 | -0.21(-1.20%) |
Feb 27, 2007 | 17.88 | 17.98 | 17.05 | 17.12 | 1,158,163 | -1.08(-5.92%) |
Feb 26, 2007 | 18.59 | 18.59 | 18.11 | 18.19 | 794,658 | -0.26(-1.42%) |
Feb 23, 2007 | 18.61 | 18.63 | 18.36 | 18.46 | 419,355 | -0.14(-0.76%) |
Feb 22, 2007 | 18.38 | 18.66 | 18.34 | 18.60 | 644,669 | +0.20(+1.07%) |
Feb 21, 2007 | 18.28 | 18.54 | 18.16 | 18.40 | 562,591 | -0.08(-0.46%) |
Feb 20, 2007 | 18.32 | 18.59 | 18.22 | 18.49 | 404,519 | +0.12(+0.66%) |
Feb 16, 2007 | 18.32 | 18.49 | 18.23 | 18.36 | 550,637 | +0.05(+0.26%) |
Feb 15, 2007 | 17.93 | 18.42 | 17.79 | 18.32 | 541,778 | +0.43(+2.41%) |
Feb 14, 2007 | 17.86 | 18.18 | 17.79 | 17.89 | 383,745 | -0.01(-0.05%) |
Feb 13, 2007 | 17.73 | 17.96 | 17.70 | 17.90 | 571,144 | +0.26(+1.49%) |
Feb 12, 2007 | 17.72 | 17.75 | 17.48 | 17.63 | 564,023 | -0.03(-0.16%) |
Feb 09, 2007 | 17.99 | 17.99 | 17.43 | 17.66 | 853,760 | -0.31(-1.72%) |
Feb 08, 2007 | 18.07 | 18.26 | 17.91 | 17.97 | 406,654 | -0.10(-0.57%) |
Feb 07, 2007 | 17.96 | 18.08 | 17.75 | 18.07 | 649,045 | +0.15(+0.84%) |
Feb 06, 2007 | 17.77 | 18.10 | 17.77 | 17.92 | 1,311,219 | +0.15(+0.84%) |
Feb 05, 2007 | 17.78 | 17.91 | 17.63 | 17.77 | 813,521 | -0.07(-0.37%) |
Feb 02, 2007 | 18.11 | 18.16 | 17.72 | 17.84 | 952,274 | -0.22(-1.24%) |