Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.31 | 19.45 | 18.97 | 18.99 | 2,094,156 | -0.26(-1.37%) |
Apr 27, 2007 | 19.03 | 19.38 | 18.95 | 19.26 | 1,437,301 | +0.17(+0.89%) |
Apr 26, 2007 | 18.95 | 19.18 | 18.83 | 19.09 | 1,398,592 | +0.09(+0.50%) |
Apr 25, 2007 | 18.66 | 19.15 | 18.62 | 18.99 | 1,699,603 | +0.48(+2.61%) |
Apr 24, 2007 | 18.62 | 18.70 | 18.31 | 18.51 | 2,085,827 | -0.13(-0.69%) |
Apr 23, 2007 | 18.47 | 18.70 | 18.41 | 18.64 | 1,530,629 | +0.24(+1.28%) |
Apr 20, 2007 | 18.62 | 18.62 | 18.25 | 18.41 | 1,974,310 | +0.01(+0.06%) |
Apr 19, 2007 | 18.38 | 18.49 | 18.30 | 18.39 | 1,675,265 | -0.08(-0.45%) |
Apr 18, 2007 | 18.59 | 18.62 | 18.39 | 18.48 | 1,784,597 | -0.27(-1.44%) |
Apr 17, 2007 | 18.99 | 19.02 | 18.64 | 18.75 | 2,042,818 | -0.19(-0.99%) |
Apr 16, 2007 | 18.79 | 18.98 | 18.70 | 18.94 | 1,704,785 | +0.16(+0.85%) |
Apr 13, 2007 | 18.81 | 18.83 | 18.67 | 18.78 | 2,024,629 | -0.02(-0.13%) |
Apr 12, 2007 | 18.49 | 18.81 | 18.29 | 18.80 | 1,745,158 | +0.39(+2.11%) |
Apr 11, 2007 | 18.41 | 18.54 | 18.37 | 18.41 | 1,920,414 | -0.02(-0.10%) |
Apr 10, 2007 | 18.31 | 18.47 | 18.22 | 18.43 | 2,425,985 | +0.18(+0.97%) |
Apr 09, 2007 | 18.23 | 18.42 | 18.19 | 18.25 | 2,626,578 | +0.08(+0.42%) |
Apr 05, 2007 | 18.04 | 18.22 | 18.01 | 18.18 | 2,644,087 | +0.15(+0.82%) |
Apr 04, 2007 | 17.94 | 18.07 | 17.65 | 18.03 | 3,291,594 | -0.03(-0.16%) |
Apr 03, 2007 | 18.02 | 18.08 | 17.88 | 18.06 | 2,730,784 | +0.04(+0.23%) |
Apr 02, 2007 | 17.86 | 18.02 | 17.74 | 18.02 | 3,343,953 | +0.17(+0.96%) |
Mar 30, 2007 | 17.94 | 18.02 | 17.75 | 17.85 | 2,947,356 | -0.10(-0.56%) |
Mar 29, 2007 | 17.94 | 17.99 | 17.68 | 17.95 | 3,195,532 | +0.14(+0.79%) |
Mar 28, 2007 | 18.15 | 18.24 | 17.73 | 17.81 | 2,316,849 | -0.32(-1.75%) |
Mar 27, 2007 | 18.11 | 18.15 | 17.89 | 18.12 | 1,908,638 | -0.02(-0.10%) |
Mar 26, 2007 | 18.15 | 18.23 | 17.92 | 18.14 | 2,300,699 | +0.11(+0.62%) |
Mar 23, 2007 | 18.03 | 18.07 | 17.85 | 18.03 | 2,279,110 | +0.09(+0.49%) |
Mar 22, 2007 | 17.87 | 18.05 | 17.79 | 17.94 | 3,176,678 | +0.25(+1.40%) |
Mar 21, 2007 | 17.29 | 17.84 | 17.23 | 17.69 | 3,137,240 | +0.54(+3.16%) |
Mar 20, 2007 | 17.38 | 17.43 | 16.90 | 17.15 | 2,099,256 | -0.11(-0.65%) |
Mar 19, 2007 | 16.92 | 17.34 | 16.88 | 17.27 | 1,901,723 | +0.58(+3.49%) |
Mar 16, 2007 | 16.68 | 16.84 | 16.61 | 16.68 | 1,766,068 | +0.00(+0.00%) |
Mar 15, 2007 | 16.65 | 16.82 | 16.58 | 16.68 | 1,638,062 | +0.05(+0.28%) |
Mar 14, 2007 | 16.34 | 16.68 | 16.27 | 16.64 | 2,749,143 | +0.36(+2.20%) |
Mar 13, 2007 | 16.51 | 16.72 | 16.26 | 16.28 | 1,512,947 | -0.23(-1.39%) |
Mar 12, 2007 | 16.35 | 16.55 | 16.29 | 16.51 | 1,955,951 | -0.02(-0.11%) |
Mar 09, 2007 | 16.48 | 16.65 | 16.32 | 16.52 | 1,885,404 | +0.08(+0.50%) |
Mar 08, 2007 | 16.41 | 16.52 | 16.18 | 16.44 | 2,270,100 | +0.22(+1.34%) |
Mar 07, 2007 | 15.94 | 16.42 | 15.87 | 16.22 | 2,259,051 | +0.35(+2.19%) |
Mar 06, 2007 | 15.65 | 15.98 | 15.59 | 15.88 | 1,946,091 | +0.44(+2.82%) |
Mar 05, 2007 | 15.28 | 15.83 | 15.23 | 15.44 | 3,435,069 | -0.09(-0.57%) |
Mar 02, 2007 | 15.88 | 16.00 | 15.45 | 15.53 | 2,436,694 | -0.41(-2.58%) |
Mar 01, 2007 | 15.81 | 16.17 | 15.61 | 15.94 | 2,430,675 | -0.02(-0.15%) |
Feb 28, 2007 | 15.94 | 16.14 | 15.83 | 15.97 | 2,487,183 | +0.02(+0.15%) |
Feb 27, 2007 | 16.09 | 16.47 | 15.82 | 15.94 | 2,367,847 | -0.52(-3.15%) |
Feb 26, 2007 | 16.32 | 16.54 | 16.31 | 16.46 | 2,103,936 | +0.25(+1.56%) |
Feb 23, 2007 | 16.39 | 16.48 | 16.04 | 16.21 | 1,895,263 | -0.11(-0.65%) |
Feb 22, 2007 | 16.09 | 16.37 | 15.97 | 16.31 | 2,370,567 | +0.28(+1.76%) |
Feb 21, 2007 | 15.89 | 16.09 | 15.67 | 16.03 | 2,861,339 | +0.15(+0.93%) |
Feb 20, 2007 | 15.84 | 15.90 | 15.75 | 15.88 | 2,484,463 | -0.02(-0.15%) |
Feb 16, 2007 | 15.94 | 15.99 | 15.83 | 15.91 | 1,678,011 | +0.02(+0.15%) |
Feb 15, 2007 | 15.82 | 15.94 | 15.73 | 15.88 | 2,985,775 | -0.02(-0.11%) |
Feb 14, 2007 | 16.11 | 16.21 | 15.84 | 15.90 | 2,489,493 | -0.16(-0.99%) |
Feb 13, 2007 | 16.09 | 16.22 | 15.98 | 16.06 | 2,000,129 | +0.06(+0.37%) |
Feb 12, 2007 | 16.11 | 16.20 | 15.82 | 16.00 | 2,773,558 | -0.20(-1.23%) |
Feb 09, 2007 | 16.45 | 16.51 | 16.12 | 16.20 | 2,183,743 | -0.23(-1.40%) |
Feb 08, 2007 | 16.41 | 16.51 | 16.25 | 16.43 | 2,493,642 | -0.02(-0.14%) |
Feb 07, 2007 | 16.62 | 16.80 | 16.29 | 16.45 | 2,172,014 | -0.07(-0.43%) |
Feb 06, 2007 | 16.82 | 16.88 | 16.28 | 16.52 | 2,223,692 | -0.15(-0.88%) |
Feb 05, 2007 | 16.75 | 16.86 | 16.62 | 16.67 | 2,294,069 | -0.01(-0.04%) |
Feb 02, 2007 | 16.44 | 16.75 | 16.24 | 16.68 | 5,061,743 | +0.27(+1.65%) |