Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.00 | 19.00 | 18.33 | 18.70 | 194,300 | +0.05(+0.27%) |
Apr 27, 2007 | 18.67 | 18.74 | 18.64 | 18.65 | 197,200 | +0.00(+0.00%) |
Apr 26, 2007 | 18.59 | 18.68 | 18.56 | 18.65 | 200,100 | +0.08(+0.43%) |
Apr 25, 2007 | 18.51 | 18.62 | 18.50 | 18.57 | 247,700 | +0.06(+0.32%) |
Apr 24, 2007 | 18.53 | 18.60 | 18.47 | 18.51 | 272,500 | -0.04(-0.22%) |
Apr 23, 2007 | 18.58 | 18.61 | 18.46 | 18.55 | 273,700 | -0.03(-0.16%) |
Apr 20, 2007 | 18.74 | 18.74 | 18.55 | 18.58 | 284,100 | -0.12(-0.64%) |
Apr 19, 2007 | 18.64 | 18.70 | 18.55 | 18.70 | 241,700 | +0.10(+0.54%) |
Apr 18, 2007 | 18.70 | 18.76 | 18.59 | 18.60 | 240,300 | -0.05(-0.27%) |
Apr 17, 2007 | 18.61 | 18.74 | 18.61 | 18.65 | 209,900 | +0.02(+0.11%) |
Apr 16, 2007 | 18.61 | 18.67 | 18.58 | 18.63 | 197,100 | +0.03(+0.16%) |
Apr 13, 2007 | 18.64 | 18.70 | 18.57 | 18.60 | 208,000 | -0.01(-0.05%) |
Apr 12, 2007 | 18.60 | 18.69 | 18.55 | 18.61 | 193,800 | +0.01(+0.05%) |
Apr 11, 2007 | 18.59 | 18.70 | 18.56 | 18.60 | 226,700 | +0.04(+0.22%) |
Apr 10, 2007 | 18.55 | 18.66 | 18.55 | 18.56 | 234,500 | +0.00(+0.00%) |
Apr 09, 2007 | 18.59 | 18.60 | 18.54 | 18.56 | 166,100 | -0.09(-0.48%) |
Apr 05, 2007 | 18.55 | 18.70 | 18.55 | 18.65 | 178,900 | +0.10(+0.54%) |
Apr 04, 2007 | 18.55 | 18.61 | 18.54 | 18.55 | 211,100 | +0.02(+0.11%) |
Apr 03, 2007 | 18.55 | 18.58 | 18.50 | 18.53 | 198,800 | -0.02(-0.11%) |
Apr 02, 2007 | 18.38 | 18.55 | 18.38 | 18.55 | 172,820 | +0.13(+0.71%) |
Mar 30, 2007 | 18.54 | 18.54 | 18.36 | 18.42 | 223,200 | -0.08(-0.43%) |
Mar 29, 2007 | 18.50 | 18.53 | 18.44 | 18.50 | 171,900 | +0.00(+0.00%) |
Mar 28, 2007 | 18.40 | 18.50 | 18.38 | 18.50 | 162,700 | +0.08(+0.43%) |
Mar 27, 2007 | 18.37 | 18.45 | 18.33 | 18.42 | 246,800 | +0.04(+0.22%) |
Mar 26, 2007 | 18.35 | 18.45 | 18.34 | 18.38 | 219,800 | -0.02(-0.11%) |
Mar 23, 2007 | 18.35 | 18.48 | 18.29 | 18.40 | 273,200 | +0.07(+0.38%) |
Mar 22, 2007 | 18.35 | 18.43 | 18.28 | 18.33 | 370,000 | -0.02(-0.11%) |
Mar 21, 2007 | 18.45 | 18.52 | 18.35 | 18.35 | 209,300 | -0.07(-0.38%) |
Mar 20, 2007 | 18.44 | 18.46 | 18.39 | 18.42 | 223,800 | +0.02(+0.11%) |
Mar 19, 2007 | 18.38 | 18.42 | 18.32 | 18.40 | 246,200 | +0.08(+0.44%) |
Mar 16, 2007 | 18.38 | 18.43 | 18.28 | 18.32 | 197,900 | -0.04(-0.22%) |
Mar 15, 2007 | 18.35 | 18.38 | 18.30 | 18.36 | 208,200 | +0.09(+0.49%) |
Mar 14, 2007 | 18.50 | 18.55 | 18.18 | 18.27 | 373,200 | -0.15(-0.81%) |
Mar 13, 2007 | 18.45 | 18.61 | 18.37 | 18.42 | 275,800 | -0.03(-0.16%) |
Mar 12, 2007 | 18.43 | 18.53 | 18.38 | 18.45 | 177,400 | +0.00(+0.00%) |
Mar 09, 2007 | 18.42 | 18.49 | 18.40 | 18.45 | 180,500 | +0.06(+0.33%) |
Mar 08, 2007 | 18.30 | 18.41 | 18.28 | 18.39 | 183,800 | +0.04(+0.22%) |
Mar 07, 2007 | 18.43 | 18.52 | 18.35 | 18.35 | 340,200 | -0.05(-0.27%) |
Mar 06, 2007 | 18.45 | 18.47 | 18.33 | 18.40 | 314,600 | -0.02(-0.11%) |
Mar 05, 2007 | 18.50 | 18.55 | 18.39 | 18.42 | 206,400 | -0.07(-0.38%) |
Mar 02, 2007 | 18.49 | 18.55 | 18.45 | 18.49 | 227,100 | +0.04(+0.22%) |
Mar 01, 2007 | 18.50 | 18.50 | 18.41 | 18.45 | 235,523 | -0.06(-0.32%) |
Feb 28, 2007 | 18.39 | 18.52 | 18.39 | 18.51 | 232,000 | +0.12(+0.65%) |
Feb 27, 2007 | 18.48 | 18.49 | 18.34 | 18.39 | 218,800 | -0.09(-0.49%) |
Feb 26, 2007 | 18.52 | 18.58 | 18.44 | 18.48 | 228,049 | -0.04(-0.22%) |
Feb 23, 2007 | 18.39 | 18.55 | 18.37 | 18.52 | 235,300 | +0.10(+0.54%) |
Feb 22, 2007 | 18.45 | 18.54 | 18.37 | 18.42 | 277,900 | -0.08(-0.43%) |
Feb 21, 2007 | 18.39 | 18.53 | 18.39 | 18.50 | 370,200 | +0.07(+0.38%) |
Feb 20, 2007 | 18.48 | 18.55 | 18.42 | 18.43 | 217,700 | -0.04(-0.22%) |
Feb 16, 2007 | 18.45 | 18.54 | 18.38 | 18.47 | 193,700 | +0.05(+0.27%) |
Feb 15, 2007 | 18.38 | 18.54 | 18.38 | 18.42 | 268,500 | +0.12(+0.66%) |
Feb 14, 2007 | 18.45 | 18.52 | 18.30 | 18.30 | 273,290 | -0.11(-0.60%) |
Feb 13, 2007 | 18.39 | 18.67 | 18.32 | 18.41 | 264,000 | +0.06(+0.33%) |
Feb 12, 2007 | 18.41 | 18.45 | 18.31 | 18.35 | 214,480 | -0.05(-0.27%) |
Feb 09, 2007 | 18.40 | 18.45 | 18.29 | 18.40 | 231,600 | +0.00(+0.00%) |
Feb 08, 2007 | 18.50 | 18.50 | 18.40 | 18.40 | 210,600 | -0.18(-0.97%) |
Feb 07, 2007 | 18.63 | 18.65 | 18.50 | 18.58 | 253,700 | -0.01(-0.05%) |
Feb 06, 2007 | 18.52 | 18.62 | 18.46 | 18.59 | 286,400 | +0.03(+0.16%) |
Feb 05, 2007 | 18.61 | 18.65 | 18.48 | 18.56 | 267,900 | -0.08(-0.43%) |
Feb 02, 2007 | 18.63 | 18.65 | 18.52 | 18.64 | 299,700 | +0.09(+0.49%) |