Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.84 | 19.84 | 19.63 | 19.63 | 3,163 | -0.26(-1.28%) |
Apr 27, 2007 | 19.89 | 19.93 | 19.84 | 19.88 | 10,360 | -0.08(-0.41%) |
Apr 26, 2007 | 20.03 | 20.04 | 19.80 | 19.97 | 33,198 | +0.08(+0.41%) |
Apr 25, 2007 | 19.70 | 19.90 | 19.69 | 19.88 | 8,031 | +0.24(+1.21%) |
Apr 24, 2007 | 19.61 | 19.66 | 19.51 | 19.65 | 4,385 | +0.11(+0.56%) |
Apr 23, 2007 | 19.56 | 19.57 | 19.20 | 19.54 | 282,310 | +0.06(+0.33%) |
Apr 20, 2007 | 19.62 | 19.62 | 19.45 | 19.47 | 4,852 | +0.15(+0.75%) |
Apr 19, 2007 | 19.39 | 19.42 | 19.16 | 19.33 | 3,671 | -0.10(-0.52%) |
Apr 18, 2007 | 19.49 | 19.49 | 19.33 | 19.43 | 36,121 | +0.04(+0.19%) |
Apr 17, 2007 | 19.36 | 19.43 | 19.36 | 19.39 | 5,005 | +0.01(+0.08%) |
Apr 16, 2007 | 19.20 | 19.40 | 19.20 | 19.38 | 3,979 | +0.16(+0.83%) |
Apr 13, 2007 | 19.25 | 19.25 | 19.13 | 19.22 | 2,018 | +0.07(+0.38%) |
Apr 12, 2007 | 19.07 | 19.17 | 19.07 | 19.14 | 1,096 | +0.21(+1.11%) |
Apr 11, 2007 | 19.07 | 19.07 | 18.86 | 18.93 | 3,295 | -0.16(-0.86%) |
Apr 10, 2007 | 18.95 | 19.10 | 18.86 | 19.10 | 13,066 | +0.05(+0.24%) |
Apr 09, 2007 | 19.16 | 19.16 | 18.97 | 19.05 | 72,851 | +0.05(+0.29%) |
Apr 05, 2007 | 18.73 | 19.00 | 18.73 | 19.00 | 3,069 | +0.16(+0.82%) |
Apr 04, 2007 | 18.44 | 18.86 | 18.44 | 18.84 | 2,967 | -0.00(-0.01%) |
Apr 03, 2007 | 18.87 | 18.90 | 18.82 | 18.85 | 1,942 | +0.21(+1.14%) |
Apr 02, 2007 | 18.66 | 18.66 | 18.57 | 18.63 | 6,112 | +0.06(+0.31%) |
Mar 30, 2007 | 18.64 | 18.70 | 18.51 | 18.58 | 3,113 | -0.00(-0.02%) |
Mar 29, 2007 | 18.66 | 18.66 | 18.41 | 18.58 | 2,859 | -0.04(-0.20%) |
Mar 28, 2007 | 18.62 | 18.73 | 18.60 | 18.62 | 4,561 | -0.18(-0.97%) |
Mar 27, 2007 | 18.84 | 18.84 | 18.77 | 18.80 | 3,069 | -0.08(-0.43%) |
Mar 26, 2007 | 19.06 | 19.06 | 18.74 | 18.88 | 4,806 | +0.00(+0.00%) |
Mar 23, 2007 | 18.93 | 18.96 | 18.86 | 18.88 | 2,521 | +0.00(+0.00%) |
Mar 22, 2007 | 18.92 | 18.92 | 18.83 | 18.88 | 8,540 | +0.01(+0.05%) |
Mar 21, 2007 | 18.51 | 18.93 | 18.51 | 18.87 | 18,159 | +0.32(+1.72%) |
Mar 20, 2007 | 18.45 | 18.60 | 18.45 | 18.55 | 8,383 | +0.17(+0.94%) |
Mar 19, 2007 | 18.25 | 18.39 | 18.25 | 18.38 | 1,693 | +0.16(+0.90%) |
Mar 16, 2007 | 18.38 | 18.38 | 18.18 | 18.21 | 7,191 | -0.06(-0.35%) |
Mar 15, 2007 | 18.26 | 18.29 | 18.26 | 18.28 | 2,960 | +0.05(+0.30%) |
Mar 14, 2007 | 18.04 | 18.22 | 17.97 | 18.22 | 6,841 | +0.08(+0.45%) |
Mar 13, 2007 | 18.46 | 18.46 | 18.14 | 18.14 | 6,285 | -0.39(-2.11%) |
Mar 12, 2007 | 18.43 | 18.53 | 18.41 | 18.53 | 3,539 | +0.11(+0.59%) |
Mar 09, 2007 | 18.47 | 18.47 | 18.29 | 18.42 | 5,734 | +0.04(+0.20%) |
Mar 08, 2007 | 18.54 | 18.54 | 18.36 | 18.39 | 27,205 | +0.14(+0.75%) |
Mar 07, 2007 | 18.35 | 18.35 | 18.21 | 18.25 | 15,881 | -0.04(-0.20%) |
Mar 06, 2007 | 18.10 | 18.35 | 18.10 | 18.29 | 5,275 | +0.31(+1.72%) |
Mar 05, 2007 | 18.05 | 18.21 | 17.98 | 17.98 | 9,590 | -0.35(-1.89%) |
Mar 02, 2007 | 18.28 | 18.47 | 18.23 | 18.32 | 11,331 | -0.16(-0.88%) |
Mar 01, 2007 | 18.24 | 18.52 | 17.84 | 18.49 | 50,441 | -0.18(-0.94%) |
Feb 28, 2007 | 18.64 | 18.73 | 18.44 | 18.66 | 32,607 | -0.03(-0.15%) |
Feb 27, 2007 | 19.07 | 19.09 | 18.66 | 18.69 | 111,649 | -0.64(-3.33%) |
Feb 26, 2007 | 19.50 | 19.50 | 19.23 | 19.33 | 21,216 | -0.13(-0.65%) |
Feb 23, 2007 | 19.45 | 19.47 | 19.37 | 19.46 | 9,691 | -0.05(-0.26%) |
Feb 22, 2007 | 19.55 | 19.55 | 19.38 | 19.51 | 36,948 | +0.06(+0.33%) |
Feb 21, 2007 | 19.40 | 19.45 | 19.35 | 19.45 | 6,046 | +0.01(+0.05%) |
Feb 20, 2007 | 19.23 | 19.47 | 19.23 | 19.44 | 6,886 | +0.16(+0.85%) |
Feb 16, 2007 | 19.27 | 19.27 | 19.23 | 19.27 | 3,205 | -0.01(-0.05%) |
Feb 15, 2007 | 19.18 | 19.29 | 19.18 | 19.28 | 8,586 | +0.08(+0.43%) |
Feb 14, 2007 | 18.99 | 19.20 | 18.99 | 19.20 | 6,708 | +0.38(+2.01%) |
Feb 13, 2007 | 18.86 | 18.89 | 18.82 | 18.82 | 7,016 | -0.00(-0.02%) |
Feb 12, 2007 | 18.92 | 18.92 | 18.76 | 18.83 | 3,785 | -0.06(-0.34%) |
Feb 09, 2007 | 19.23 | 19.23 | 18.89 | 18.89 | 2,279 | -0.27(-1.43%) |
Feb 08, 2007 | 19.15 | 19.16 | 19.11 | 19.16 | 1,633 | +0.01(+0.05%) |
Feb 07, 2007 | 19.02 | 19.24 | 19.02 | 19.15 | 8,079 | +0.20(+1.06%) |
Feb 06, 2007 | 18.81 | 18.95 | 18.79 | 18.95 | 3,545 | -0.04(-0.19%) |
Feb 05, 2007 | 18.93 | 19.02 | 18.93 | 18.99 | 8,701 | +0.06(+0.34%) |
Feb 02, 2007 | 18.91 | 18.98 | 18.85 | 18.93 | 20,023 | +0.14(+0.73%) |