Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.53 | 19.67 | 19.19 | 19.21 | 2,070,482 | -0.27(-1.37%) |
Apr 27, 2007 | 19.25 | 19.60 | 19.17 | 19.48 | 1,421,052 | +0.17(+0.89%) |
Apr 26, 2007 | 19.16 | 19.40 | 19.05 | 19.31 | 1,382,781 | +0.10(+0.50%) |
Apr 25, 2007 | 18.87 | 19.37 | 18.84 | 19.21 | 1,680,390 | +0.49(+2.61%) |
Apr 24, 2007 | 18.83 | 18.91 | 18.52 | 18.72 | 2,062,247 | -0.13(-0.69%) |
Apr 23, 2007 | 18.68 | 18.91 | 18.62 | 18.86 | 1,513,326 | +0.24(+1.28%) |
Apr 20, 2007 | 18.83 | 18.83 | 18.46 | 18.62 | 1,951,991 | +0.01(+0.06%) |
Apr 19, 2007 | 18.59 | 18.71 | 18.51 | 18.61 | 1,656,327 | -0.08(-0.45%) |
Apr 18, 2007 | 18.80 | 18.83 | 18.61 | 18.69 | 1,764,422 | -0.27(-1.44%) |
Apr 17, 2007 | 19.21 | 19.24 | 18.86 | 18.96 | 2,019,724 | -0.19(-0.99%) |
Apr 16, 2007 | 19.01 | 19.20 | 18.91 | 19.15 | 1,685,512 | +0.16(+0.85%) |
Apr 13, 2007 | 19.03 | 19.05 | 18.88 | 18.99 | 2,001,740 | -0.02(-0.13%) |
Apr 12, 2007 | 18.71 | 19.03 | 18.50 | 19.02 | 1,725,430 | +0.39(+2.11%) |
Apr 11, 2007 | 18.62 | 18.75 | 18.58 | 18.62 | 1,898,704 | -0.02(-0.10%) |
Apr 10, 2007 | 18.52 | 18.68 | 18.43 | 18.64 | 2,398,559 | +0.18(+0.97%) |
Apr 09, 2007 | 18.44 | 18.63 | 18.40 | 18.46 | 2,596,885 | +0.08(+0.42%) |
Apr 05, 2007 | 18.24 | 18.43 | 18.21 | 18.38 | 2,614,196 | +0.15(+0.82%) |
Apr 04, 2007 | 18.14 | 18.28 | 17.85 | 18.24 | 3,254,383 | -0.03(-0.16%) |
Apr 03, 2007 | 18.22 | 18.29 | 18.08 | 18.27 | 2,699,913 | +0.04(+0.23%) |
Apr 02, 2007 | 18.06 | 18.23 | 17.94 | 18.22 | 3,306,150 | +0.17(+0.96%) |
Mar 30, 2007 | 18.15 | 18.23 | 17.95 | 18.05 | 2,914,037 | -0.10(-0.56%) |
Mar 29, 2007 | 18.15 | 18.20 | 17.89 | 18.15 | 3,159,407 | +0.14(+0.79%) |
Mar 28, 2007 | 18.36 | 18.44 | 17.93 | 18.01 | 2,290,657 | -0.32(-1.75%) |
Mar 27, 2007 | 18.32 | 18.36 | 18.10 | 18.33 | 1,887,061 | -0.02(-0.10%) |
Mar 26, 2007 | 18.36 | 18.44 | 18.12 | 18.35 | 2,274,690 | +0.11(+0.62%) |
Mar 23, 2007 | 18.24 | 18.28 | 18.06 | 18.24 | 2,253,345 | +0.09(+0.49%) |
Mar 22, 2007 | 18.08 | 18.26 | 18.00 | 18.15 | 3,140,766 | +0.25(+1.40%) |
Mar 21, 2007 | 17.49 | 18.04 | 17.43 | 17.90 | 3,101,774 | +0.55(+3.16%) |
Mar 20, 2007 | 17.58 | 17.63 | 17.09 | 17.35 | 2,075,524 | -0.11(-0.65%) |
Mar 19, 2007 | 17.12 | 17.53 | 17.08 | 17.46 | 1,880,224 | +0.59(+3.49%) |
Mar 16, 2007 | 16.87 | 17.03 | 16.80 | 16.87 | 1,746,103 | +0.00(+0.00%) |
Mar 15, 2007 | 16.84 | 17.02 | 16.77 | 16.87 | 1,619,544 | +0.05(+0.28%) |
Mar 14, 2007 | 16.52 | 16.87 | 16.45 | 16.83 | 2,718,065 | +0.36(+2.20%) |
Mar 13, 2007 | 16.70 | 16.92 | 16.45 | 16.46 | 1,495,843 | -0.23(-1.39%) |
Mar 12, 2007 | 16.53 | 16.74 | 16.48 | 16.70 | 1,933,839 | -0.02(-0.11%) |
Mar 09, 2007 | 16.67 | 16.84 | 16.51 | 16.71 | 1,864,089 | +0.08(+0.50%) |
Mar 08, 2007 | 16.60 | 16.71 | 16.36 | 16.63 | 2,244,437 | +0.22(+1.34%) |
Mar 07, 2007 | 16.12 | 16.61 | 16.05 | 16.41 | 2,233,512 | +0.35(+2.19%) |
Mar 06, 2007 | 15.83 | 16.16 | 15.77 | 16.06 | 1,924,091 | +0.44(+2.82%) |
Mar 05, 2007 | 15.45 | 16.01 | 15.40 | 15.62 | 3,396,236 | -0.09(-0.57%) |
Mar 02, 2007 | 16.06 | 16.18 | 15.63 | 15.71 | 2,409,148 | -0.42(-2.58%) |
Mar 01, 2007 | 15.99 | 16.36 | 15.79 | 16.12 | 2,403,196 | -0.02(-0.15%) |
Feb 28, 2007 | 16.12 | 16.32 | 16.01 | 16.15 | 2,459,065 | +0.02(+0.15%) |
Feb 27, 2007 | 16.27 | 16.66 | 16.00 | 16.12 | 2,341,079 | -0.52(-3.15%) |
Feb 26, 2007 | 16.51 | 16.72 | 16.49 | 16.65 | 2,080,151 | +0.26(+1.56%) |
Feb 23, 2007 | 16.58 | 16.67 | 16.22 | 16.39 | 1,873,837 | -0.11(-0.65%) |
Feb 22, 2007 | 16.27 | 16.55 | 16.15 | 16.50 | 2,343,768 | +0.29(+1.76%) |
Feb 21, 2007 | 16.07 | 16.27 | 15.85 | 16.21 | 2,828,992 | +0.15(+0.93%) |
Feb 20, 2007 | 16.02 | 16.08 | 15.93 | 16.06 | 2,456,376 | -0.02(-0.15%) |
Feb 16, 2007 | 16.12 | 16.18 | 16.01 | 16.09 | 1,659,041 | +0.02(+0.15%) |
Feb 15, 2007 | 16.00 | 16.12 | 15.91 | 16.06 | 2,952,021 | -0.02(-0.11%) |
Feb 14, 2007 | 16.30 | 16.39 | 16.02 | 16.08 | 2,461,349 | -0.16(-0.99%) |
Feb 13, 2007 | 16.27 | 16.41 | 16.16 | 16.24 | 1,977,518 | +0.06(+0.37%) |
Feb 12, 2007 | 16.29 | 16.38 | 16.00 | 16.18 | 2,742,203 | -0.20(-1.23%) |
Feb 09, 2007 | 16.64 | 16.70 | 16.30 | 16.39 | 2,159,056 | -0.23(-1.40%) |
Feb 08, 2007 | 16.60 | 16.70 | 16.44 | 16.62 | 2,465,452 | -0.02(-0.14%) |
Feb 07, 2007 | 16.81 | 16.99 | 16.48 | 16.64 | 2,147,459 | -0.07(-0.43%) |
Feb 06, 2007 | 17.02 | 17.08 | 16.46 | 16.71 | 2,198,553 | -0.15(-0.88%) |
Feb 05, 2007 | 16.95 | 17.05 | 16.81 | 16.86 | 2,268,135 | -0.01(-0.03%) |
Feb 02, 2007 | 16.62 | 16.95 | 16.43 | 16.87 | 5,004,520 | +0.27(+1.65%) |