Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.89 | 20.97 | 19.81 | 19.84 | 292,306 | -1.06(-5.08%) |
Apr 27, 2007 | 21.17 | 21.19 | 20.90 | 20.90 | 142,401 | -0.34(-1.58%) |
Apr 26, 2007 | 21.39 | 21.45 | 21.09 | 21.24 | 164,426 | -0.21(-0.97%) |
Apr 25, 2007 | 20.88 | 21.50 | 20.79 | 21.45 | 304,801 | +0.59(+2.84%) |
Apr 24, 2007 | 20.80 | 21.00 | 20.45 | 20.86 | 159,908 | +0.09(+0.42%) |
Apr 23, 2007 | 20.51 | 20.77 | 20.50 | 20.77 | 87,053 | +0.15(+0.73%) |
Apr 20, 2007 | 20.54 | 20.66 | 20.30 | 20.62 | 164,279 | +0.35(+1.72%) |
Apr 19, 2007 | 20.38 | 20.49 | 20.22 | 20.27 | 118,359 | -0.32(-1.55%) |
Apr 18, 2007 | 20.96 | 20.96 | 20.57 | 20.59 | 96,322 | -0.35(-1.69%) |
Apr 17, 2007 | 20.83 | 21.06 | 20.65 | 20.94 | 141,540 | +0.06(+0.28%) |
Apr 16, 2007 | 20.71 | 20.92 | 20.63 | 20.89 | 104,702 | +0.23(+1.12%) |
Apr 13, 2007 | 20.59 | 20.65 | 20.24 | 20.65 | 413,408 | +0.06(+0.28%) |
Apr 12, 2007 | 20.31 | 20.61 | 20.31 | 20.60 | 107,265 | +0.23(+1.14%) |
Apr 11, 2007 | 20.54 | 20.55 | 20.18 | 20.36 | 109,158 | -0.13(-0.65%) |
Apr 10, 2007 | 20.31 | 20.54 | 20.17 | 20.50 | 82,237 | +0.19(+0.94%) |
Apr 09, 2007 | 20.40 | 20.42 | 20.24 | 20.31 | 147,662 | -0.01(-0.06%) |
Apr 05, 2007 | 20.27 | 20.57 | 20.14 | 20.32 | 211,887 | +0.13(+0.63%) |
Apr 04, 2007 | 20.49 | 20.71 | 20.16 | 20.19 | 114,455 | -0.46(-2.25%) |
Apr 03, 2007 | 20.36 | 20.68 | 20.25 | 20.65 | 192,638 | +0.31(+1.51%) |
Apr 02, 2007 | 19.92 | 20.35 | 19.86 | 20.35 | 111,349 | +0.48(+2.42%) |
Mar 30, 2007 | 19.92 | 19.99 | 19.60 | 19.87 | 141,271 | -0.02(-0.12%) |
Mar 29, 2007 | 19.93 | 20.00 | 19.69 | 19.89 | 68,150 | +0.03(+0.15%) |
Mar 28, 2007 | 19.87 | 20.05 | 19.82 | 19.86 | 396,923 | -0.16(-0.81%) |
Mar 27, 2007 | 20.20 | 20.20 | 19.98 | 20.02 | 53,402 | -0.28(-1.37%) |
Mar 26, 2007 | 20.23 | 20.31 | 20.07 | 20.30 | 86,687 | +0.13(+0.63%) |
Mar 23, 2007 | 20.00 | 20.22 | 20.00 | 20.17 | 91,486 | +0.12(+0.61%) |
Mar 22, 2007 | 19.92 | 20.09 | 19.63 | 20.05 | 140,406 | -0.06(-0.29%) |
Mar 21, 2007 | 19.71 | 20.11 | 19.60 | 20.11 | 113,441 | +0.45(+2.30%) |
Mar 20, 2007 | 19.60 | 19.66 | 19.37 | 19.66 | 109,248 | +0.09(+0.44%) |
Mar 19, 2007 | 19.24 | 19.58 | 19.16 | 19.57 | 188,867 | +0.41(+2.15%) |
Mar 16, 2007 | 19.20 | 19.30 | 19.02 | 19.16 | 399,395 | -0.05(-0.24%) |
Mar 15, 2007 | 18.90 | 19.20 | 18.88 | 19.20 | 206,911 | +0.19(+1.01%) |
Mar 14, 2007 | 18.73 | 19.11 | 18.69 | 19.01 | 170,881 | +0.20(+1.08%) |
Mar 13, 2007 | 18.95 | 19.04 | 18.65 | 18.81 | 237,499 | -0.14(-0.76%) |
Mar 12, 2007 | 18.58 | 19.02 | 18.47 | 18.95 | 155,330 | +0.45(+2.45%) |
Mar 09, 2007 | 18.39 | 18.57 | 18.35 | 18.50 | 116,763 | +0.12(+0.63%) |
Mar 08, 2007 | 18.41 | 18.71 | 18.29 | 18.39 | 131,450 | +0.01(+0.06%) |
Mar 07, 2007 | 18.46 | 18.57 | 18.07 | 18.37 | 150,702 | -0.05(-0.28%) |
Mar 06, 2007 | 18.28 | 18.47 | 18.05 | 18.43 | 113,667 | +0.39(+2.15%) |
Mar 05, 2007 | 18.37 | 18.64 | 18.03 | 18.04 | 271,897 | -0.53(-2.87%) |
Mar 02, 2007 | 18.66 | 18.79 | 18.52 | 18.57 | 238,055 | -0.22(-1.17%) |
Mar 01, 2007 | 18.71 | 18.99 | 18.54 | 18.79 | 100,571 | -0.19(-1.01%) |
Feb 28, 2007 | 18.91 | 19.15 | 18.69 | 18.98 | 206,517 | +0.03(+0.18%) |
Feb 27, 2007 | 19.47 | 19.51 | 18.92 | 18.95 | 290,745 | -0.81(-4.11%) |
Feb 26, 2007 | 19.88 | 19.88 | 19.65 | 19.76 | 198,016 | +0.03(+0.18%) |
Feb 23, 2007 | 19.88 | 19.96 | 19.50 | 19.73 | 174,352 | -0.24(-1.22%) |
Feb 22, 2007 | 19.60 | 19.98 | 19.58 | 19.97 | 223,839 | +0.35(+1.80%) |
Feb 21, 2007 | 19.46 | 19.62 | 19.35 | 19.62 | 136,272 | +0.17(+0.86%) |
Feb 20, 2007 | 19.30 | 19.49 | 19.19 | 19.45 | 151,594 | +0.17(+0.90%) |
Feb 16, 2007 | 19.12 | 19.34 | 18.90 | 19.27 | 183,520 | +0.15(+0.79%) |
Feb 15, 2007 | 19.21 | 19.28 | 19.07 | 19.12 | 116,942 | -0.16(-0.81%) |
Feb 14, 2007 | 19.15 | 19.32 | 19.08 | 19.28 | 360,899 | +0.07(+0.36%) |
Feb 13, 2007 | 19.12 | 19.23 | 19.05 | 19.21 | 112,012 | +0.08(+0.39%) |
Feb 12, 2007 | 18.80 | 19.14 | 18.80 | 19.13 | 118,503 | +0.25(+1.32%) |
Feb 09, 2007 | 19.15 | 19.20 | 18.80 | 18.88 | 151,354 | -0.28(-1.48%) |
Feb 08, 2007 | 19.16 | 19.22 | 19.13 | 19.17 | 139,935 | -0.07(-0.36%) |
Feb 07, 2007 | 19.05 | 19.25 | 18.93 | 19.24 | 178,947 | +0.08(+0.39%) |
Feb 06, 2007 | 18.88 | 19.26 | 18.55 | 19.16 | 125,419 | -0.09(-0.45%) |
Feb 05, 2007 | 19.18 | 19.25 | 18.79 | 19.25 | 200,546 | +0.13(+0.70%) |
Feb 02, 2007 | 18.82 | 19.19 | 18.78 | 19.12 | 281,256 | +0.29(+1.54%) |