Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.02 | 19.02 | 18.32 | 18.32 | 1,036,601 | -0.40(-2.13%) |
Apr 27, 2007 | 19.02 | 19.04 | 18.68 | 18.72 | 875,279 | -0.61(-3.13%) |
Apr 26, 2007 | 18.97 | 19.51 | 18.90 | 19.33 | 1,581,238 | +0.33(+1.74%) |
Apr 25, 2007 | 18.77 | 19.02 | 18.60 | 19.00 | 976,209 | +0.32(+1.73%) |
Apr 24, 2007 | 18.66 | 18.72 | 18.30 | 18.68 | 928,226 | -0.03(-0.16%) |
Apr 23, 2007 | 18.97 | 19.06 | 18.65 | 18.70 | 922,710 | -0.33(-1.73%) |
Apr 20, 2007 | 18.85 | 19.03 | 18.74 | 19.03 | 851,287 | +0.56(+3.02%) |
Apr 19, 2007 | 18.32 | 18.70 | 18.32 | 18.48 | 764,421 | -0.03(-0.16%) |
Apr 18, 2007 | 18.76 | 18.95 | 18.44 | 18.50 | 778,761 | -0.34(-1.81%) |
Apr 17, 2007 | 18.66 | 18.89 | 18.58 | 18.85 | 1,251,698 | +0.20(+1.07%) |
Apr 16, 2007 | 18.24 | 18.70 | 18.13 | 18.65 | 1,310,161 | +0.45(+2.45%) |
Apr 13, 2007 | 18.24 | 18.31 | 18.08 | 18.20 | 1,299,957 | -0.07(-0.36%) |
Apr 12, 2007 | 18.19 | 18.64 | 17.62 | 18.27 | 4,435,961 | +0.81(+4.63%) |
Apr 11, 2007 | 17.68 | 17.68 | 17.13 | 17.46 | 1,147,183 | -0.20(-1.15%) |
Apr 10, 2007 | 17.44 | 17.67 | 17.35 | 17.66 | 506,580 | +0.22(+1.25%) |
Apr 09, 2007 | 17.53 | 17.62 | 17.36 | 17.44 | 624,608 | -0.10(-0.56%) |
Apr 05, 2007 | 17.38 | 17.57 | 17.33 | 17.54 | 449,497 | +0.19(+1.09%) |
Apr 04, 2007 | 17.53 | 17.53 | 17.28 | 17.35 | 827,020 | -0.24(-1.34%) |
Apr 03, 2007 | 17.58 | 17.69 | 17.51 | 17.59 | 502,444 | +0.09(+0.52%) |
Apr 02, 2007 | 17.37 | 17.54 | 17.26 | 17.50 | 678,934 | +0.10(+0.56%) |
Mar 30, 2007 | 17.66 | 17.76 | 17.37 | 17.40 | 533,605 | -0.01(-0.04%) |
Mar 29, 2007 | 17.64 | 17.70 | 17.19 | 17.41 | 761,388 | -0.16(-0.93%) |
Mar 28, 2007 | 17.75 | 17.75 | 17.49 | 17.57 | 959,663 | -0.27(-1.50%) |
Mar 27, 2007 | 17.86 | 18.00 | 17.68 | 17.84 | 648,875 | -0.09(-0.51%) |
Mar 26, 2007 | 17.98 | 18.13 | 17.74 | 17.93 | 437,363 | -0.09(-0.52%) |
Mar 23, 2007 | 17.83 | 18.12 | 17.83 | 18.02 | 562,561 | +0.17(+0.96%) |
Mar 22, 2007 | 18.03 | 18.09 | 17.82 | 17.85 | 439,294 | -0.17(-0.97%) |
Mar 21, 2007 | 17.71 | 18.22 | 17.60 | 18.03 | 621,299 | +0.32(+1.80%) |
Mar 20, 2007 | 17.54 | 17.71 | 17.50 | 17.71 | 833,087 | +0.11(+0.64%) |
Mar 19, 2007 | 17.59 | 18.69 | 17.50 | 17.59 | 1,058,387 | +0.10(+0.58%) |
Mar 16, 2007 | 17.70 | 17.77 | 17.28 | 17.49 | 1,759,107 | -0.21(-1.17%) |
Mar 15, 2007 | 17.62 | 17.83 | 17.57 | 17.70 | 1,022,813 | +0.03(+0.14%) |
Mar 14, 2007 | 17.84 | 17.91 | 17.43 | 17.67 | 1,678,307 | -0.13(-0.75%) |
Mar 13, 2007 | 18.18 | 18.49 | 17.80 | 17.81 | 1,433,979 | -0.37(-2.03%) |
Mar 12, 2007 | 17.96 | 18.23 | 17.87 | 18.18 | 492,516 | +0.00(+0.02%) |
Mar 09, 2007 | 18.18 | 18.36 | 18.06 | 18.17 | 691,067 | +0.10(+0.56%) |
Mar 08, 2007 | 17.96 | 18.24 | 17.95 | 18.07 | 1,269,899 | +0.20(+1.12%) |
Mar 07, 2007 | 17.44 | 17.97 | 17.44 | 17.87 | 2,529,043 | +0.43(+2.47%) |
Mar 06, 2007 | 17.17 | 17.50 | 17.07 | 17.44 | 1,333,325 | +0.49(+2.87%) |
Mar 05, 2007 | 17.08 | 17.37 | 16.85 | 16.96 | 1,125,122 | -0.29(-1.66%) |
Mar 02, 2007 | 17.36 | 17.76 | 17.18 | 17.24 | 1,104,715 | -0.25(-1.45%) |
Mar 01, 2007 | 17.12 | 17.81 | 16.95 | 17.50 | 1,621,527 | +0.13(+0.75%) |
Feb 28, 2007 | 17.58 | 17.78 | 17.09 | 17.37 | 1,628,945 | -0.25(-1.40%) |
Feb 27, 2007 | 17.36 | 17.91 | 17.32 | 17.61 | 996,891 | -0.37(-2.08%) |
Feb 26, 2007 | 18.19 | 18.33 | 17.89 | 17.99 | 586,552 | -0.18(-1.00%) |
Feb 23, 2007 | 18.72 | 18.73 | 18.10 | 18.17 | 1,031,086 | -0.64(-3.41%) |
Feb 22, 2007 | 18.67 | 18.93 | 18.44 | 18.81 | 1,620,121 | +0.13(+0.72%) |
Feb 21, 2007 | 17.70 | 18.68 | 17.70 | 18.68 | 2,337,111 | +0.81(+4.55%) |
Feb 20, 2007 | 17.48 | 17.97 | 17.48 | 17.86 | 859,836 | +0.30(+1.69%) |
Feb 16, 2007 | 17.22 | 17.65 | 17.22 | 17.57 | 465,767 | +0.03(+0.14%) |
Feb 15, 2007 | 17.44 | 17.61 | 17.44 | 17.54 | 322,369 | +0.11(+0.64%) |
Feb 14, 2007 | 17.16 | 17.62 | 17.16 | 17.43 | 644,791 | +0.19(+1.12%) |
Feb 13, 2007 | 17.24 | 17.36 | 17.13 | 17.24 | 562,285 | -0.01(-0.04%) |
Feb 12, 2007 | 17.62 | 17.67 | 17.24 | 17.24 | 886,613 | -0.40(-2.26%) |
Feb 09, 2007 | 17.65 | 17.76 | 17.53 | 17.64 | 1,142,771 | -0.00(-0.02%) |
Feb 08, 2007 | 17.33 | 17.73 | 17.26 | 17.65 | 1,069,417 | +0.25(+1.46%) |
Feb 07, 2007 | 17.47 | 17.60 | 17.19 | 17.39 | 583,795 | -0.05(-0.27%) |
Feb 06, 2007 | 17.27 | 17.45 | 17.12 | 17.44 | 628,193 | +0.19(+1.09%) |
Feb 05, 2007 | 17.37 | 17.46 | 17.06 | 17.25 | 1,055,353 | -0.12(-0.71%) |
Feb 02, 2007 | 17.20 | 17.46 | 17.17 | 17.37 | 1,192,685 | +0.24(+1.40%) |