Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.91 | 20.39 | 19.91 | 19.95 | 1,141,495 | +0.03(+0.17%) |
Apr 27, 2007 | 19.39 | 19.96 | 19.30 | 19.92 | 511,729 | +0.44(+2.23%) |
Apr 26, 2007 | 19.27 | 19.49 | 19.08 | 19.48 | 317,440 | +0.21(+1.06%) |
Apr 25, 2007 | 19.34 | 19.37 | 19.05 | 19.28 | 197,090 | +0.01(+0.04%) |
Apr 24, 2007 | 19.29 | 19.33 | 19.05 | 19.27 | 184,666 | -0.01(-0.04%) |
Apr 23, 2007 | 19.14 | 19.29 | 19.11 | 19.28 | 257,530 | +0.14(+0.73%) |
Apr 20, 2007 | 18.95 | 19.23 | 18.95 | 19.14 | 212,804 | +0.19(+1.00%) |
Apr 19, 2007 | 18.86 | 19.13 | 18.76 | 18.95 | 204,399 | -0.02(-0.13%) |
Apr 18, 2007 | 19.03 | 19.08 | 18.95 | 18.97 | 154,091 | -0.13(-0.69%) |
Apr 17, 2007 | 19.19 | 19.28 | 18.96 | 19.10 | 232,050 | -0.13(-0.68%) |
Apr 16, 2007 | 19.31 | 19.34 | 19.13 | 19.23 | 495,346 | +0.01(+0.04%) |
Apr 13, 2007 | 18.93 | 19.29 | 18.84 | 19.23 | 490,900 | +0.28(+1.47%) |
Apr 12, 2007 | 18.68 | 19.05 | 18.62 | 18.95 | 294,418 | +0.27(+1.45%) |
Apr 11, 2007 | 19.17 | 19.17 | 18.64 | 18.68 | 609,057 | -0.42(-2.19%) |
Apr 10, 2007 | 18.84 | 19.16 | 18.80 | 19.10 | 509,902 | +0.28(+1.48%) |
Apr 09, 2007 | 18.91 | 19.10 | 18.70 | 18.82 | 275,781 | -0.17(-0.91%) |
Apr 05, 2007 | 19.00 | 19.08 | 18.84 | 18.99 | 137,525 | -0.01(-0.04%) |
Apr 04, 2007 | 18.60 | 19.00 | 18.57 | 19.00 | 159,207 | +0.16(+0.87%) |
Apr 03, 2007 | 18.87 | 19.05 | 18.82 | 18.83 | 218,529 | +0.01(+0.04%) |
Apr 02, 2007 | 18.99 | 19.00 | 18.64 | 18.82 | 308,426 | -0.07(-0.35%) |
Mar 30, 2007 | 18.78 | 19.00 | 18.63 | 18.89 | 221,575 | +0.08(+0.44%) |
Mar 29, 2007 | 20.48 | 20.48 | 18.52 | 18.81 | 283,820 | +0.17(+0.93%) |
Mar 28, 2007 | 18.55 | 18.73 | 18.37 | 18.64 | 432,065 | -0.01(-0.04%) |
Mar 27, 2007 | 18.82 | 18.84 | 18.41 | 18.64 | 231,076 | -0.26(-1.39%) |
Mar 26, 2007 | 19.01 | 19.11 | 18.55 | 18.91 | 332,667 | -0.11(-0.60%) |
Mar 23, 2007 | 18.93 | 19.09 | 18.67 | 19.02 | 345,579 | +0.06(+0.30%) |
Mar 22, 2007 | 19.00 | 19.01 | 18.85 | 18.96 | 223,889 | +0.05(+0.26%) |
Mar 21, 2007 | 18.62 | 18.91 | 18.47 | 18.91 | 381,878 | +0.29(+1.54%) |
Mar 20, 2007 | 18.45 | 18.64 | 18.22 | 18.63 | 367,748 | +0.21(+1.11%) |
Mar 19, 2007 | 18.04 | 18.43 | 17.90 | 18.42 | 427,923 | +0.49(+2.75%) |
Mar 16, 2007 | 17.77 | 18.03 | 17.69 | 17.93 | 654,858 | +0.17(+0.97%) |
Mar 15, 2007 | 17.86 | 17.91 | 17.71 | 17.76 | 233,390 | -0.07(-0.37%) |
Mar 14, 2007 | 17.65 | 17.95 | 17.42 | 17.82 | 424,512 | +0.23(+1.31%) |
Mar 13, 2007 | 18.06 | 18.30 | 17.49 | 17.59 | 497,843 | -0.47(-2.59%) |
Mar 12, 2007 | 17.94 | 18.10 | 17.84 | 18.06 | 363,241 | +0.16(+0.87%) |
Mar 09, 2007 | 17.86 | 17.94 | 17.71 | 17.90 | 543,157 | +0.11(+0.65%) |
Mar 08, 2007 | 17.72 | 17.81 | 17.47 | 17.79 | 646,818 | +0.21(+1.21%) |
Mar 07, 2007 | 17.34 | 18.04 | 17.31 | 17.58 | 2,486,293 | +0.26(+1.52%) |
Mar 06, 2007 | 16.83 | 17.49 | 16.62 | 17.31 | 2,764,389 | +0.11(+0.67%) |
Mar 05, 2007 | 17.56 | 17.86 | 17.13 | 17.20 | 337,295 | -0.54(-3.05%) |
Mar 02, 2007 | 18.00 | 18.19 | 17.69 | 17.74 | 326,211 | -0.39(-2.13%) |
Mar 01, 2007 | 17.91 | 18.49 | 17.90 | 18.13 | 388,107 | -0.21(-1.16%) |
Feb 28, 2007 | 18.23 | 18.55 | 17.86 | 18.34 | 498,817 | +0.04(+0.22%) |
Feb 27, 2007 | 17.43 | 18.76 | 17.13 | 18.30 | 473,724 | -0.65(-3.42%) |
Feb 26, 2007 | 19.19 | 19.19 | 18.90 | 18.95 | 176,504 | -0.19(-0.99%) |
Feb 23, 2007 | 19.08 | 19.18 | 18.82 | 19.14 | 219,626 | +0.03(+0.17%) |
Feb 22, 2007 | 19.26 | 19.27 | 18.91 | 19.10 | 175,286 | -0.15(-0.77%) |
Feb 21, 2007 | 18.91 | 19.32 | 18.89 | 19.25 | 236,923 | +0.22(+1.17%) |
Feb 20, 2007 | 18.77 | 19.18 | 18.72 | 19.03 | 340,463 | +0.11(+0.56%) |
Feb 16, 2007 | 19.13 | 19.19 | 18.71 | 18.92 | 401,490 | -0.20(-1.03%) |
Feb 15, 2007 | 18.40 | 19.46 | 18.14 | 19.12 | 724,169 | +0.84(+4.58%) |
Feb 14, 2007 | 18.19 | 18.48 | 18.19 | 18.28 | 430,601 | +0.06(+0.32%) |
Feb 13, 2007 | 18.52 | 18.59 | 17.94 | 18.22 | 712,927 | -0.22(-1.20%) |
Feb 12, 2007 | 18.58 | 18.73 | 18.27 | 18.45 | 483,541 | -0.13(-0.71%) |
Feb 09, 2007 | 19.09 | 19.09 | 18.54 | 18.58 | 658,512 | -0.51(-2.67%) |
Feb 08, 2007 | 18.72 | 19.10 | 18.63 | 19.09 | 297,950 | +0.38(+2.02%) |
Feb 07, 2007 | 18.68 | 18.88 | 18.43 | 18.71 | 508,197 | +0.10(+0.53%) |
Feb 06, 2007 | 18.46 | 18.71 | 18.41 | 18.61 | 359,709 | +0.23(+1.25%) |
Feb 05, 2007 | 18.25 | 18.48 | 18.02 | 18.38 | 524,520 | +0.10(+0.54%) |
Feb 02, 2007 | 17.94 | 18.36 | 17.82 | 18.28 | 661,314 | +0.42(+2.34%) |