Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.95 | 20.65 | 19.45 | 20.29 | 1,684,093 | +0.15(+0.73%) |
Apr 27, 2007 | 20.18 | 20.24 | 20.01 | 20.14 | 1,263,530 | -0.13(-0.64%) |
Apr 26, 2007 | 20.31 | 20.40 | 20.19 | 20.27 | 1,051,407 | -0.10(-0.51%) |
Apr 25, 2007 | 20.10 | 20.40 | 20.10 | 20.37 | 1,125,489 | +0.36(+1.78%) |
Apr 24, 2007 | 19.95 | 20.19 | 19.69 | 20.02 | 1,401,800 | +0.05(+0.26%) |
Apr 23, 2007 | 19.56 | 20.52 | 19.35 | 19.96 | 1,834,787 | -0.56(-2.73%) |
Apr 20, 2007 | 20.09 | 20.62 | 20.09 | 20.52 | 1,454,716 | +0.48(+2.38%) |
Apr 19, 2007 | 20.05 | 20.12 | 19.98 | 20.05 | 975,025 | -0.01(-0.04%) |
Apr 18, 2007 | 19.95 | 20.08 | 19.89 | 20.05 | 901,404 | +0.16(+0.79%) |
Apr 17, 2007 | 19.78 | 19.95 | 19.71 | 19.90 | 496,485 | +0.13(+0.68%) |
Apr 16, 2007 | 19.66 | 19.77 | 19.66 | 19.76 | 465,656 | +0.19(+0.95%) |
Apr 13, 2007 | 19.47 | 19.62 | 19.46 | 19.58 | 420,793 | +0.14(+0.72%) |
Apr 12, 2007 | 19.27 | 19.45 | 19.18 | 19.44 | 783,379 | +0.17(+0.86%) |
Apr 11, 2007 | 19.43 | 19.48 | 19.27 | 19.27 | 512,360 | -0.14(-0.72%) |
Apr 10, 2007 | 19.43 | 19.50 | 19.38 | 19.41 | 498,556 | -0.01(-0.07%) |
Apr 09, 2007 | 19.30 | 19.49 | 19.28 | 19.42 | 395,945 | +0.12(+0.63%) |
Apr 05, 2007 | 19.36 | 19.37 | 19.25 | 19.30 | 839,976 | -0.06(-0.29%) |
Apr 04, 2007 | 19.30 | 19.37 | 19.24 | 19.36 | 749,789 | +0.07(+0.38%) |
Apr 03, 2007 | 18.92 | 19.29 | 18.91 | 19.29 | 859,531 | +0.40(+2.12%) |
Apr 02, 2007 | 18.78 | 18.89 | 18.67 | 18.89 | 754,851 | +0.16(+0.84%) |
Mar 30, 2007 | 18.71 | 18.82 | 18.65 | 18.73 | 757,151 | +0.00(+0.02%) |
Mar 29, 2007 | 18.84 | 18.84 | 18.60 | 18.73 | 491,884 | +0.10(+0.51%) |
Mar 28, 2007 | 18.67 | 18.71 | 18.52 | 18.63 | 283,212 | -0.06(-0.33%) |
Mar 27, 2007 | 18.67 | 18.76 | 18.58 | 18.69 | 824,331 | -0.05(-0.26%) |
Mar 26, 2007 | 18.81 | 18.87 | 18.63 | 18.74 | 461,975 | -0.07(-0.39%) |
Mar 23, 2007 | 18.86 | 18.90 | 18.79 | 18.81 | 406,299 | -0.07(-0.35%) |
Mar 22, 2007 | 19.25 | 19.25 | 18.57 | 18.88 | 1,302,641 | +0.27(+1.45%) |
Mar 21, 2007 | 18.26 | 18.73 | 18.19 | 18.61 | 840,896 | +0.34(+1.88%) |
Mar 20, 2007 | 18.21 | 18.36 | 18.18 | 18.26 | 1,021,499 | +0.02(+0.12%) |
Mar 19, 2007 | 18.11 | 18.28 | 18.10 | 18.24 | 793,272 | +0.15(+0.84%) |
Mar 16, 2007 | 18.23 | 18.30 | 18.05 | 18.09 | 643,728 | -0.17(-0.95%) |
Mar 15, 2007 | 18.01 | 18.40 | 18.01 | 18.26 | 916,818 | +0.24(+1.33%) |
Mar 14, 2007 | 18.06 | 18.16 | 17.79 | 18.03 | 1,064,061 | -0.10(-0.53%) |
Mar 13, 2007 | 18.31 | 18.41 | 18.08 | 18.12 | 918,429 | -0.19(-1.04%) |
Mar 12, 2007 | 18.18 | 18.36 | 18.11 | 18.31 | 670,876 | +0.17(+0.96%) |
Mar 09, 2007 | 18.04 | 18.18 | 17.98 | 18.14 | 785,219 | +0.05(+0.26%) |
Mar 08, 2007 | 17.99 | 18.45 | 17.99 | 18.09 | 683,070 | +0.13(+0.75%) |
Mar 07, 2007 | 18.02 | 18.09 | 17.93 | 17.96 | 1,056,469 | -0.10(-0.55%) |
Mar 06, 2007 | 17.92 | 18.17 | 17.79 | 18.06 | 1,080,856 | +0.30(+1.66%) |
Mar 05, 2007 | 17.76 | 17.93 | 17.66 | 17.76 | 949,258 | -0.07(-0.37%) |
Mar 02, 2007 | 17.71 | 18.06 | 17.71 | 17.83 | 838,595 | -0.05(-0.29%) |
Mar 01, 2007 | 17.79 | 17.94 | 17.39 | 17.88 | 640,047 | +0.03(+0.17%) |
Feb 28, 2007 | 17.79 | 18.01 | 17.62 | 17.85 | 995,731 | +0.05(+0.29%) |
Feb 27, 2007 | 18.19 | 18.19 | 17.67 | 17.79 | 825,251 | -0.45(-2.48%) |
Feb 26, 2007 | 18.30 | 18.49 | 18.17 | 18.25 | 488,433 | -0.01(-0.05%) |
Feb 23, 2007 | 18.42 | 18.45 | 18.26 | 18.26 | 553,772 | -0.20(-1.11%) |
Feb 22, 2007 | 18.18 | 18.51 | 18.11 | 18.46 | 828,932 | +0.33(+1.85%) |
Feb 21, 2007 | 18.23 | 18.33 | 18.06 | 18.13 | 1,326,338 | -0.12(-0.64%) |
Feb 20, 2007 | 18.39 | 18.45 | 18.24 | 18.24 | 1,286,306 | -0.07(-0.36%) |
Feb 16, 2007 | 18.21 | 18.38 | 18.15 | 18.31 | 872,875 | +0.09(+0.48%) |
Feb 15, 2007 | 18.14 | 18.24 | 18.01 | 18.22 | 1,177,024 | +0.10(+0.53%) |
Feb 14, 2007 | 18.21 | 18.35 | 18.12 | 18.13 | 1,139,063 | -0.07(-0.41%) |
Feb 13, 2007 | 18.04 | 18.20 | 17.74 | 18.20 | 1,464,378 | +0.26(+1.43%) |
Feb 12, 2007 | 18.49 | 18.49 | 17.73 | 17.94 | 1,717,683 | -0.17(-0.96%) |
Feb 09, 2007 | 18.29 | 18.44 | 17.97 | 18.12 | 804,315 | -0.17(-0.95%) |
Feb 08, 2007 | 18.23 | 18.42 | 18.16 | 18.29 | 584,141 | +0.07(+0.36%) |
Feb 07, 2007 | 18.18 | 18.29 | 18.10 | 18.23 | 306,219 | +0.10(+0.53%) |
Feb 06, 2007 | 17.93 | 18.20 | 17.93 | 18.13 | 581,840 | +0.17(+0.97%) |
Feb 05, 2007 | 17.85 | 17.99 | 17.80 | 17.96 | 473,018 | +0.12(+0.66%) |
Feb 02, 2007 | 17.71 | 17.92 | 17.65 | 17.84 | 565,505 | +0.16(+0.91%) |