Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.95 | 18.09 | 17.83 | 17.97 | 8,361,508 | +0.03(+0.18%) |
Apr 27, 2007 | 17.88 | 17.94 | 17.81 | 17.94 | 5,328,256 | +0.03(+0.18%) |
Apr 26, 2007 | 18.01 | 18.01 | 17.75 | 17.91 | 7,778,088 | -0.10(-0.56%) |
Apr 25, 2007 | 17.69 | 18.90 | 17.50 | 18.01 | 17,322,334 | +0.78(+4.53%) |
Apr 24, 2007 | 17.14 | 17.36 | 17.08 | 17.23 | 5,731,418 | +0.10(+0.59%) |
Apr 23, 2007 | 17.32 | 17.32 | 17.12 | 17.12 | 3,907,902 | -0.06(-0.35%) |
Apr 20, 2007 | 17.30 | 17.32 | 17.09 | 17.18 | 6,235,443 | +0.15(+0.86%) |
Apr 19, 2007 | 17.07 | 17.14 | 17.01 | 17.04 | 3,815,772 | -0.08(-0.45%) |
Apr 18, 2007 | 16.95 | 17.15 | 16.94 | 17.11 | 4,111,017 | +0.10(+0.58%) |
Apr 17, 2007 | 16.95 | 17.09 | 16.93 | 17.02 | 4,035,051 | +0.07(+0.39%) |
Apr 16, 2007 | 16.54 | 16.98 | 16.54 | 16.95 | 4,051,212 | +0.23(+1.36%) |
Apr 13, 2007 | 16.71 | 16.74 | 16.52 | 16.72 | 6,829,500 | +0.01(+0.08%) |
Apr 12, 2007 | 16.67 | 16.72 | 16.56 | 16.71 | 3,654,747 | -0.01(-0.04%) |
Apr 11, 2007 | 16.81 | 16.86 | 16.67 | 16.72 | 2,787,142 | -0.13(-0.79%) |
Apr 10, 2007 | 16.89 | 16.92 | 16.80 | 16.85 | 1,700,939 | +0.00(+0.02%) |
Apr 09, 2007 | 16.80 | 16.86 | 16.78 | 16.84 | 2,365,831 | +0.07(+0.44%) |
Apr 05, 2007 | 16.79 | 16.80 | 16.71 | 16.77 | 1,999,239 | -0.02(-0.13%) |
Apr 04, 2007 | 16.68 | 16.82 | 16.55 | 16.79 | 4,245,061 | +0.12(+0.71%) |
Apr 03, 2007 | 16.63 | 16.75 | 16.62 | 16.67 | 3,732,179 | +0.11(+0.63%) |
Apr 02, 2007 | 16.52 | 16.57 | 16.45 | 16.57 | 3,827,907 | +0.10(+0.60%) |
Mar 30, 2007 | 16.45 | 16.54 | 16.30 | 16.47 | 4,508,931 | +0.05(+0.30%) |
Mar 29, 2007 | 16.45 | 16.52 | 16.34 | 16.42 | 3,033,003 | +0.06(+0.36%) |
Mar 28, 2007 | 16.45 | 16.47 | 16.34 | 16.36 | 3,807,897 | -0.11(-0.64%) |
Mar 27, 2007 | 16.61 | 16.61 | 16.47 | 16.47 | 3,553,885 | -0.17(-1.03%) |
Mar 26, 2007 | 16.66 | 16.66 | 16.48 | 16.64 | 2,956,530 | -0.04(-0.21%) |
Mar 23, 2007 | 16.68 | 16.74 | 16.60 | 16.67 | 3,035,289 | -0.01(-0.04%) |
Mar 22, 2007 | 16.45 | 17.03 | 16.45 | 16.68 | 4,093,339 | -0.06(-0.36%) |
Mar 21, 2007 | 16.50 | 16.76 | 16.39 | 16.74 | 5,245,395 | +0.40(+2.46%) |
Mar 20, 2007 | 16.25 | 16.42 | 16.19 | 16.34 | 3,689,034 | +0.15(+0.91%) |
Mar 19, 2007 | 16.00 | 16.23 | 15.99 | 16.19 | 4,523,932 | +0.16(+1.03%) |
Mar 16, 2007 | 16.08 | 16.10 | 15.92 | 16.03 | 6,651,748 | -0.07(-0.46%) |
Mar 15, 2007 | 16.02 | 16.15 | 16.00 | 16.10 | 6,281,679 | +0.04(+0.26%) |
Mar 14, 2007 | 15.98 | 16.08 | 15.81 | 16.06 | 5,172,826 | +0.08(+0.53%) |
Mar 13, 2007 | 16.41 | 16.33 | 15.89 | 15.97 | 6,690,893 | -0.44(-2.69%) |
Mar 12, 2007 | 16.20 | 16.44 | 16.17 | 16.41 | 6,419,166 | +0.23(+1.45%) |
Mar 09, 2007 | 16.36 | 16.37 | 16.12 | 16.18 | 6,319,447 | -0.04(-0.22%) |
Mar 08, 2007 | 16.25 | 16.27 | 16.14 | 16.21 | 6,622,024 | +0.02(+0.15%) |
Mar 07, 2007 | 16.24 | 16.31 | 16.19 | 16.19 | 4,928,808 | -0.10(-0.62%) |
Mar 06, 2007 | 16.32 | 16.33 | 16.17 | 16.29 | 8,118,105 | +0.02(+0.13%) |
Mar 05, 2007 | 16.27 | 16.40 | 16.18 | 16.27 | 6,131,726 | -0.08(-0.47%) |
Mar 02, 2007 | 16.47 | 16.51 | 16.32 | 16.35 | 4,830,804 | -0.12(-0.74%) |
Mar 01, 2007 | 16.27 | 16.57 | 16.23 | 16.47 | 6,672,858 | -0.06(-0.38%) |
Feb 28, 2007 | 16.53 | 16.68 | 16.47 | 16.53 | 7,324,067 | +0.00(+0.02%) |
Feb 27, 2007 | 17.11 | 17.11 | 16.40 | 16.53 | 10,446,503 | -0.64(-3.71%) |
Feb 26, 2007 | 17.01 | 17.17 | 16.95 | 17.17 | 6,953,726 | +0.16(+0.95%) |
Feb 23, 2007 | 17.01 | 17.03 | 16.95 | 17.01 | 4,439,071 | +0.01(+0.06%) |
Feb 22, 2007 | 16.80 | 17.01 | 16.79 | 17.00 | 5,062,243 | +0.23(+1.38%) |
Feb 21, 2007 | 16.95 | 16.95 | 16.76 | 16.76 | 4,811,088 | -0.19(-1.09%) |
Feb 20, 2007 | 16.79 | 17.01 | 16.72 | 16.95 | 2,742,703 | +0.15(+0.92%) |
Feb 16, 2007 | 16.74 | 16.84 | 16.73 | 16.80 | 4,175,343 | +0.02(+0.13%) |
Feb 15, 2007 | 16.79 | 16.82 | 16.68 | 16.77 | 4,571,077 | +0.01(+0.06%) |
Feb 14, 2007 | 16.78 | 16.81 | 16.67 | 16.76 | 5,715,155 | +0.02(+0.13%) |
Feb 13, 2007 | 16.75 | 16.82 | 16.66 | 16.74 | 4,822,646 | -0.01(-0.04%) |
Feb 12, 2007 | 16.77 | 16.87 | 16.70 | 16.75 | 6,318,501 | +0.05(+0.31%) |
Feb 09, 2007 | 16.88 | 16.98 | 16.63 | 16.70 | 6,167,439 | -0.13(-0.77%) |
Feb 08, 2007 | 17.15 | 17.16 | 16.83 | 16.83 | 7,965,526 | -0.41(-2.40%) |
Feb 07, 2007 | 17.07 | 17.28 | 17.04 | 17.24 | 5,391,688 | +0.15(+0.88%) |
Feb 06, 2007 | 16.90 | 17.13 | 16.90 | 17.09 | 4,494,502 | +0.19(+1.14%) |
Feb 05, 2007 | 16.97 | 16.97 | 16.86 | 16.90 | 4,847,662 | -0.15(-0.86%) |
Feb 02, 2007 | 17.00 | 17.05 | 16.92 | 17.04 | 6,312,589 | +0.08(+0.45%) |