Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.12 | 18.14 | 17.76 | 17.76 | 851,144 | -0.33(-1.80%) |
Apr 27, 2007 | 18.14 | 18.17 | 18.04 | 18.09 | 697,802 | -0.12(-0.68%) |
Apr 26, 2007 | 18.18 | 18.25 | 18.09 | 18.21 | 1,215,574 | +0.04(+0.20%) |
Apr 25, 2007 | 18.19 | 18.26 | 18.13 | 18.17 | 566,782 | +0.06(+0.32%) |
Apr 24, 2007 | 18.14 | 18.16 | 17.98 | 18.11 | 1,162,540 | -0.12(-0.63%) |
Apr 23, 2007 | 18.32 | 18.34 | 18.18 | 18.23 | 1,182,215 | -0.05(-0.29%) |
Apr 20, 2007 | 18.23 | 18.28 | 18.12 | 18.28 | 697,317 | +0.29(+1.63%) |
Apr 19, 2007 | 17.99 | 18.06 | 17.97 | 17.99 | 447,409 | -0.06(-0.34%) |
Apr 18, 2007 | 18.04 | 18.10 | 17.98 | 18.05 | 180,031 | -0.09(-0.50%) |
Apr 17, 2007 | 18.16 | 18.21 | 18.07 | 18.14 | 881,230 | +0.00(+0.00%) |
Apr 16, 2007 | 18.13 | 18.19 | 18.06 | 18.14 | 1,109,059 | +0.16(+0.87%) |
Apr 13, 2007 | 18.03 | 18.05 | 17.99 | 17.99 | 2,543,243 | -0.12(-0.66%) |
Apr 12, 2007 | 17.95 | 18.22 | 17.83 | 18.11 | 3,503,571 | +0.02(+0.14%) |
Apr 11, 2007 | 18.16 | 18.18 | 18.02 | 18.08 | 2,483,071 | -0.04(-0.20%) |
Apr 10, 2007 | 18.16 | 18.21 | 18.09 | 18.12 | 1,687,488 | -0.02(-0.09%) |
Apr 09, 2007 | 18.09 | 18.17 | 18.00 | 18.13 | 808,441 | +0.09(+0.48%) |
Apr 05, 2007 | 18.03 | 18.09 | 18.01 | 18.05 | 809,169 | +0.07(+0.39%) |
Apr 04, 2007 | 18.05 | 18.05 | 17.96 | 17.98 | 797,280 | -0.07(-0.37%) |
Apr 03, 2007 | 17.92 | 18.14 | 17.92 | 18.04 | 756,761 | +0.16(+0.88%) |
Apr 02, 2007 | 17.82 | 17.89 | 17.76 | 17.89 | 1,628,772 | +0.14(+0.79%) |
Mar 30, 2007 | 17.65 | 17.83 | 17.60 | 17.75 | 1,209,993 | +0.11(+0.61%) |
Mar 29, 2007 | 17.78 | 17.78 | 17.52 | 17.64 | 3,844,223 | -0.05(-0.26%) |
Mar 28, 2007 | 17.69 | 17.72 | 17.56 | 17.69 | 1,061,504 | -0.13(-0.74%) |
Mar 27, 2007 | 17.86 | 17.86 | 17.76 | 17.82 | 717,698 | -0.08(-0.46%) |
Mar 26, 2007 | 17.80 | 17.90 | 17.72 | 17.90 | 584,252 | +0.01(+0.07%) |
Mar 23, 2007 | 17.66 | 17.90 | 17.66 | 17.89 | 804,559 | +0.23(+1.31%) |
Mar 22, 2007 | 17.64 | 17.68 | 17.55 | 17.66 | 496,905 | +0.04(+0.21%) |
Mar 21, 2007 | 17.40 | 17.69 | 17.39 | 17.62 | 585,222 | +0.19(+1.11%) |
Mar 20, 2007 | 17.28 | 17.43 | 17.24 | 17.43 | 741,718 | +0.14(+0.81%) |
Mar 19, 2007 | 17.29 | 17.62 | 17.23 | 17.29 | 1,007,883 | +0.19(+1.13%) |
Mar 16, 2007 | 17.07 | 17.19 | 17.04 | 17.09 | 1,264,342 | -0.05(-0.26%) |
Mar 15, 2007 | 17.05 | 17.17 | 17.04 | 17.14 | 1,577,092 | +0.16(+0.92%) |
Mar 14, 2007 | 17.03 | 17.04 | 16.66 | 16.98 | 4,509,028 | -0.00(-0.02%) |
Mar 13, 2007 | 17.36 | 17.31 | 16.98 | 16.98 | 1,516,920 | -0.37(-2.14%) |
Mar 12, 2007 | 17.32 | 17.39 | 17.25 | 17.36 | 1,608,149 | +0.21(+1.25%) |
Mar 09, 2007 | 17.28 | 17.28 | 16.95 | 17.14 | 457,599 | -0.02(-0.10%) |
Mar 08, 2007 | 17.19 | 17.48 | 17.06 | 17.16 | 1,225,764 | +0.29(+1.73%) |
Mar 07, 2007 | 16.82 | 16.94 | 16.77 | 16.87 | 2,114,031 | +0.05(+0.29%) |
Mar 06, 2007 | 16.79 | 16.91 | 16.62 | 16.82 | 1,973,791 | +0.25(+1.52%) |
Mar 05, 2007 | 16.72 | 16.87 | 16.55 | 16.56 | 1,203,442 | -0.35(-2.10%) |
Mar 02, 2007 | 17.08 | 17.19 | 16.92 | 16.92 | 2,673,293 | -0.23(-1.32%) |
Mar 01, 2007 | 16.77 | 17.27 | 16.73 | 17.15 | 2,613,807 | -0.21(-1.21%) |
Feb 28, 2007 | 17.04 | 17.37 | 17.04 | 17.36 | 921,507 | +0.29(+1.69%) |
Feb 27, 2007 | 17.49 | 17.56 | 17.02 | 17.07 | 1,860,483 | -0.73(-4.12%) |
Feb 26, 2007 | 17.92 | 17.92 | 17.73 | 17.80 | 641,270 | -0.10(-0.58%) |
Feb 23, 2007 | 17.94 | 17.94 | 17.80 | 17.90 | 2,048,279 | -0.09(-0.50%) |
Feb 22, 2007 | 18.05 | 18.11 | 17.89 | 17.99 | 756,519 | -0.07(-0.41%) |
Feb 21, 2007 | 18.12 | 18.14 | 18.04 | 18.07 | 1,511,339 | -0.05(-0.30%) |
Feb 20, 2007 | 17.91 | 18.16 | 17.85 | 18.12 | 1,209,266 | +0.20(+1.10%) |
Feb 16, 2007 | 17.85 | 17.95 | 17.82 | 17.92 | 996,479 | +0.03(+0.18%) |
Feb 15, 2007 | 17.78 | 17.93 | 17.76 | 17.89 | 374,620 | +0.09(+0.49%) |
Feb 14, 2007 | 17.67 | 17.85 | 17.67 | 17.80 | 1,085,767 | +0.16(+0.89%) |
Feb 13, 2007 | 17.67 | 17.72 | 17.60 | 17.65 | 474,340 | +0.08(+0.47%) |
Feb 12, 2007 | 17.39 | 17.62 | 17.39 | 17.57 | 2,180,437 | -0.05(-0.26%) |
Feb 09, 2007 | 17.76 | 17.76 | 17.51 | 17.61 | 969,790 | -0.11(-0.63%) |
Feb 08, 2007 | 17.72 | 17.82 | 17.69 | 17.72 | 1,746,690 | +0.02(+0.09%) |
Feb 07, 2007 | 17.65 | 17.80 | 17.60 | 17.71 | 1,159,041 | +0.06(+0.33%) |
Feb 06, 2007 | 17.55 | 17.65 | 17.50 | 17.65 | 1,140,601 | +0.13(+0.75%) |
Feb 05, 2007 | 17.60 | 17.60 | 17.48 | 17.52 | 265,436 | -0.05(-0.26%) |
Feb 02, 2007 | 17.63 | 17.63 | 17.54 | 17.56 | 1,656,917 | +0.03(+0.16%) |