Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.64 | 18.69 | 18.25 | 18.28 | 359,817 | -0.36(-1.93%) |
Apr 27, 2007 | 18.86 | 19.02 | 18.52 | 18.64 | 254,458 | -0.33(-1.74%) |
Apr 26, 2007 | 19.01 | 19.09 | 18.73 | 18.97 | 455,411 | -0.10(-0.52%) |
Apr 25, 2007 | 18.50 | 19.13 | 18.47 | 19.07 | 885,786 | +0.53(+2.86%) |
Apr 24, 2007 | 18.77 | 18.94 | 18.50 | 18.54 | 469,253 | -0.24(-1.28%) |
Apr 23, 2007 | 18.89 | 19.08 | 18.78 | 18.78 | 348,102 | -0.18(-0.95%) |
Apr 20, 2007 | 19.02 | 19.24 | 18.93 | 18.96 | 378,843 | +0.03(+0.16%) |
Apr 19, 2007 | 18.92 | 19.13 | 18.72 | 18.93 | 245,166 | -0.02(-0.11%) |
Apr 18, 2007 | 19.14 | 19.35 | 18.93 | 18.95 | 407,556 | -0.25(-1.30%) |
Apr 17, 2007 | 19.82 | 19.82 | 19.18 | 19.20 | 407,881 | -0.53(-2.69%) |
Apr 16, 2007 | 19.46 | 19.93 | 19.46 | 19.73 | 201,064 | +0.34(+1.75%) |
Apr 13, 2007 | 19.34 | 19.56 | 19.22 | 19.39 | 245,509 | +0.01(+0.05%) |
Apr 12, 2007 | 19.30 | 19.69 | 19.17 | 19.38 | 226,745 | +0.00(+0.00%) |
Apr 11, 2007 | 19.50 | 19.52 | 19.23 | 19.38 | 246,184 | -0.08(-0.41%) |
Apr 10, 2007 | 19.09 | 19.91 | 19.07 | 19.46 | 403,082 | -0.19(-0.97%) |
Apr 09, 2007 | 19.95 | 20.07 | 19.64 | 19.65 | 394,997 | -0.26(-1.31%) |
Apr 05, 2007 | 19.89 | 20.12 | 19.82 | 19.91 | 194,453 | -0.02(-0.10%) |
Apr 04, 2007 | 19.85 | 20.04 | 19.66 | 19.93 | 187,943 | +0.26(+1.32%) |
Apr 03, 2007 | 19.77 | 19.86 | 19.52 | 19.67 | 186,064 | +0.06(+0.31%) |
Apr 02, 2007 | 19.58 | 19.74 | 19.32 | 19.61 | 193,703 | +0.11(+0.56%) |
Mar 30, 2007 | 19.32 | 19.69 | 18.98 | 19.50 | 410,793 | +0.27(+1.40%) |
Mar 29, 2007 | 19.44 | 19.47 | 18.89 | 19.23 | 346,396 | -0.08(-0.41%) |
Mar 28, 2007 | 19.07 | 19.37 | 18.98 | 19.31 | 453,675 | +0.14(+0.73%) |
Mar 27, 2007 | 19.22 | 19.23 | 19.05 | 19.17 | 164,643 | -0.07(-0.36%) |
Mar 26, 2007 | 19.34 | 19.44 | 19.05 | 19.24 | 140,169 | -0.01(-0.05%) |
Mar 23, 2007 | 19.20 | 19.33 | 19.05 | 19.25 | 190,571 | +0.01(+0.05%) |
Mar 22, 2007 | 19.50 | 19.60 | 19.07 | 19.24 | 221,177 | -0.15(-0.77%) |
Mar 21, 2007 | 19.02 | 19.41 | 18.78 | 19.39 | 208,484 | +0.36(+1.89%) |
Mar 20, 2007 | 18.67 | 19.10 | 18.63 | 19.03 | 188,207 | +0.31(+1.66%) |
Mar 19, 2007 | 18.84 | 19.05 | 18.57 | 18.72 | 380,618 | -0.05(-0.27%) |
Mar 16, 2007 | 19.16 | 19.16 | 18.58 | 18.77 | 857,650 | -0.55(-2.85%) |
Mar 15, 2007 | 19.03 | 19.45 | 18.95 | 19.32 | 214,253 | +0.24(+1.26%) |
Mar 14, 2007 | 18.84 | 19.18 | 18.70 | 19.08 | 193,351 | +0.15(+0.79%) |
Mar 13, 2007 | 19.45 | 19.45 | 18.89 | 18.93 | 340,866 | -0.52(-2.67%) |
Mar 12, 2007 | 19.42 | 19.64 | 19.26 | 19.45 | 258,552 | +0.27(+1.41%) |
Mar 09, 2007 | 19.50 | 19.60 | 19.10 | 19.18 | 218,192 | -0.11(-0.57%) |
Mar 08, 2007 | 19.26 | 19.58 | 19.18 | 19.29 | 194,061 | +0.20(+1.05%) |
Mar 07, 2007 | 19.49 | 19.52 | 19.06 | 19.09 | 324,011 | -0.38(-1.95%) |
Mar 06, 2007 | 19.08 | 19.66 | 19.08 | 19.47 | 321,685 | +0.67(+3.56%) |
Mar 05, 2007 | 18.72 | 19.30 | 18.45 | 18.80 | 426,668 | -0.01(-0.05%) |
Mar 02, 2007 | 19.49 | 19.51 | 18.81 | 18.81 | 304,944 | -0.76(-3.88%) |
Mar 01, 2007 | 19.22 | 19.80 | 18.76 | 19.57 | 320,869 | -0.02(-0.10%) |
Feb 28, 2007 | 19.48 | 19.94 | 19.29 | 19.59 | 278,269 | +0.13(+0.67%) |
Feb 27, 2007 | 20.46 | 20.46 | 19.46 | 19.46 | 354,437 | -1.36(-6.53%) |
Feb 26, 2007 | 20.67 | 21.03 | 20.60 | 20.82 | 307,602 | +0.22(+1.07%) |
Feb 23, 2007 | 20.41 | 20.69 | 20.35 | 20.60 | 296,055 | +0.21(+1.03%) |
Feb 22, 2007 | 20.24 | 20.54 | 20.11 | 20.39 | 239,327 | +0.26(+1.29%) |
Feb 21, 2007 | 20.33 | 20.46 | 20.08 | 20.13 | 282,562 | -0.26(-1.28%) |
Feb 20, 2007 | 20.48 | 20.53 | 20.10 | 20.39 | 360,584 | -0.22(-1.07%) |
Feb 16, 2007 | 20.58 | 20.68 | 20.39 | 20.61 | 269,280 | +0.03(+0.15%) |
Feb 15, 2007 | 20.25 | 20.63 | 20.22 | 20.58 | 424,044 | +0.54(+2.69%) |
Feb 14, 2007 | 19.95 | 20.24 | 19.68 | 20.04 | 412,621 | +0.11(+0.55%) |
Feb 13, 2007 | 19.17 | 20.69 | 19.08 | 19.93 | 1,020,524 | +0.84(+4.40%) |
Feb 12, 2007 | 19.47 | 19.75 | 19.05 | 19.09 | 583,513 | -0.44(-2.25%) |
Feb 09, 2007 | 20.14 | 20.26 | 19.44 | 19.53 | 530,280 | -0.60(-2.98%) |
Feb 08, 2007 | 20.15 | 20.32 | 20.05 | 20.13 | 336,308 | +0.00(+0.00%) |
Feb 07, 2007 | 19.30 | 20.20 | 19.30 | 20.13 | 624,170 | +1.00(+5.23%) |
Feb 06, 2007 | 19.08 | 19.24 | 18.94 | 19.13 | 409,428 | +0.01(+0.05%) |
Feb 05, 2007 | 19.00 | 19.39 | 19.00 | 19.12 | 324,229 | -0.12(-0.62%) |
Feb 02, 2007 | 19.51 | 19.52 | 19.10 | 19.24 | 200,977 | -0.23(-1.18%) |