Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.18 | 19.27 | 18.75 | 18.75 | 6,595,778 | -0.42(-2.19%) |
Apr 27, 2007 | 19.41 | 19.41 | 19.09 | 19.17 | 5,070,506 | -0.22(-1.14%) |
Apr 26, 2007 | 19.05 | 19.50 | 18.86 | 19.39 | 12,481,612 | +0.34(+1.81%) |
Apr 25, 2007 | 19.10 | 19.23 | 18.94 | 19.05 | 6,480,282 | +0.03(+0.18%) |
Apr 24, 2007 | 19.10 | 19.15 | 18.76 | 19.01 | 5,067,684 | -0.02(-0.11%) |
Apr 23, 2007 | 19.07 | 19.24 | 18.96 | 19.03 | 4,757,627 | +0.01(+0.04%) |
Apr 20, 2007 | 18.86 | 19.09 | 18.83 | 19.03 | 8,086,257 | +0.34(+1.81%) |
Apr 19, 2007 | 18.64 | 18.85 | 18.50 | 18.69 | 5,011,277 | -0.08(-0.40%) |
Apr 18, 2007 | 18.74 | 19.03 | 18.56 | 18.77 | 5,916,104 | -0.06(-0.29%) |
Apr 17, 2007 | 18.92 | 18.92 | 18.62 | 18.82 | 5,436,771 | +0.29(+1.56%) |
Apr 16, 2007 | 18.57 | 18.69 | 18.37 | 18.53 | 4,596,927 | +0.01(+0.07%) |
Apr 13, 2007 | 18.59 | 18.59 | 18.30 | 18.52 | 5,334,734 | +0.10(+0.52%) |
Apr 12, 2007 | 18.26 | 18.46 | 18.10 | 18.42 | 4,840,453 | +0.09(+0.49%) |
Apr 11, 2007 | 18.38 | 18.46 | 18.26 | 18.33 | 5,159,924 | -0.01(-0.08%) |
Apr 10, 2007 | 18.53 | 18.65 | 18.34 | 18.35 | 4,097,917 | -0.19(-1.00%) |
Apr 09, 2007 | 18.75 | 18.80 | 18.49 | 18.53 | 4,067,518 | -0.20(-1.07%) |
Apr 05, 2007 | 18.64 | 18.79 | 18.57 | 18.73 | 3,650,348 | +0.10(+0.52%) |
Apr 04, 2007 | 18.64 | 18.79 | 18.61 | 18.64 | 4,178,667 | +0.01(+0.07%) |
Apr 03, 2007 | 18.30 | 18.70 | 18.30 | 18.62 | 6,331,266 | +0.14(+0.75%) |
Apr 02, 2007 | 18.81 | 18.91 | 18.43 | 18.48 | 6,912,981 | -0.40(-2.12%) |
Mar 30, 2007 | 18.84 | 19.10 | 18.75 | 18.88 | 6,098,956 | +0.12(+0.62%) |
Mar 29, 2007 | 18.91 | 19.03 | 18.61 | 18.77 | 8,182,457 | +0.10(+0.55%) |
Mar 28, 2007 | 19.16 | 19.10 | 18.66 | 18.66 | 11,665,730 | -0.50(-2.59%) |
Mar 27, 2007 | 19.18 | 19.20 | 18.89 | 19.16 | 7,945,243 | -0.10(-0.54%) |
Mar 26, 2007 | 19.35 | 19.43 | 19.00 | 19.26 | 7,869,064 | -0.02(-0.11%) |
Mar 23, 2007 | 19.50 | 19.66 | 19.28 | 19.28 | 5,944,277 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1516 | 19.80 | 19.23 | 19.50 | 5,745,921 | -0.17(-0.84%) |
Mar 21, 2007 | 19.37 | 19.71 | 19.34 | 19.67 | 4,796,514 | +0.28(+1.46%) |
Mar 20, 2007 | 19.25 | 19.59 | 19.16 | 19.39 | 5,876,949 | +0.23(+1.22%) |
Mar 19, 2007 | 19.00 | 19.29 | 19.00 | 19.15 | 4,975,571 | +0.19(+0.98%) |
Mar 16, 2007 | 19.26 | 19.41 | 18.88 | 18.97 | 6,126,323 | -0.25(-1.29%) |
Mar 15, 2007 | 19.46 | 19.63 | 19.14 | 19.21 | 6,283,731 | -0.37(-1.87%) |
Mar 14, 2007 | 19.19 | 19.66 | 18.99 | 19.58 | 12,722,749 | +0.37(+1.94%) |
Mar 13, 2007 | 19.26 | 19.29 | 19.06 | 19.21 | 7,516,029 | -0.06(-0.29%) |
Mar 12, 2007 | 19.17 | 19.41 | 19.16 | 19.26 | 6,450,685 | -0.14(-0.71%) |
Mar 09, 2007 | 19.81 | 19.85 | 19.37 | 19.40 | 5,080,045 | -0.38(-1.92%) |
Mar 08, 2007 | 19.70 | 19.97 | 19.61 | 19.78 | 5,097,022 | +0.20(+1.02%) |
Mar 07, 2007 | 19.57 | 19.88 | 19.54 | 19.58 | 6,846,525 | -0.16(-0.80%) |
Mar 06, 2007 | 19.72 | 19.90 | 19.63 | 19.74 | 5,733,442 | +0.12(+0.63%) |
Mar 05, 2007 | 19.71 | 20.00 | 19.61 | 19.61 | 5,348,634 | -0.32(-1.59%) |
Mar 02, 2007 | 20.31 | 20.32 | 19.92 | 19.93 | 5,577,167 | -0.37(-1.83%) |
Mar 01, 2007 | 20.54 | 20.54 | 19.99 | 20.30 | 5,924,599 | -0.25(-1.24%) |
Feb 28, 2007 | 20.68 | 20.79 | 20.43 | 20.56 | 6,544,712 | -0.17(-0.80%) |
Feb 27, 2007 | 20.59 | 20.76 | 20.43 | 20.72 | 6,224,905 | -0.17(-0.79%) |
Feb 26, 2007 | 21.09 | 21.20 | 20.76 | 20.89 | 4,385,079 | -0.16(-0.75%) |
Feb 23, 2007 | 21.19 | 21.26 | 21.01 | 21.05 | 3,395,548 | -0.12(-0.55%) |
Feb 22, 2007 | 21.57 | 21.61 | 21.06 | 21.16 | 4,840,190 | -0.30(-1.41%) |
Feb 21, 2007 | 21.41 | 21.63 | 21.23 | 21.47 | 3,172,525 | -0.12(-0.54%) |
Feb 20, 2007 | 21.49 | 21.70 | 21.38 | 21.58 | 4,010,493 | +0.10(+0.48%) |
Feb 16, 2007 | 21.49 | 21.60 | 21.14 | 21.48 | 5,856,490 | -0.01(-0.03%) |
Feb 15, 2007 | 21.81 | 21.88 | 21.44 | 21.49 | 6,113,612 | -0.36(-1.64%) |
Feb 14, 2007 | 20.85 | 21.87 | 20.68 | 21.85 | 8,813,452 | -0.08(-0.35%) |
Feb 13, 2007 | 22.05 | 22.14 | 21.81 | 21.92 | 5,297,538 | -0.04(-0.19%) |
Feb 12, 2007 | 22.01 | 22.13 | 21.82 | 21.96 | 2,835,061 | -0.07(-0.31%) |
Feb 09, 2007 | 22.21 | 22.31 | 21.98 | 22.03 | 3,298,474 | -0.12(-0.56%) |
Feb 08, 2007 | 22.47 | 22.47 | 22.16 | 22.16 | 4,701,762 | -0.33(-1.47%) |
Feb 07, 2007 | 22.54 | 22.63 | 22.40 | 22.49 | 3,459,393 | -0.05(-0.21%) |
Feb 06, 2007 | 22.81 | 22.83 | 22.33 | 22.54 | 6,909,645 | -0.28(-1.21%) |
Feb 05, 2007 | 23.40 | 23.43 | 22.67 | 22.81 | 6,301,374 | -0.57(-2.45%) |
Feb 02, 2007 | 23.14 | 23.93 | 23.02 | 23.38 | 10,620,937 | +0.21(+0.92%) |