Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.95 | 19.02 | 18.50 | 18.74 | 195,219 | -0.25(-1.32%) |
Apr 27, 2007 | 18.88 | 19.39 | 18.80 | 18.99 | 316,435 | +0.03(+0.16%) |
Apr 26, 2007 | 18.91 | 19.02 | 18.88 | 18.96 | 114,191 | +0.05(+0.26%) |
Apr 25, 2007 | 18.99 | 19.09 | 18.53 | 18.91 | 140,002 | +0.07(+0.39%) |
Apr 24, 2007 | 18.94 | 18.94 | 18.58 | 18.84 | 116,968 | -0.02(-0.13%) |
Apr 23, 2007 | 18.53 | 18.88 | 18.53 | 18.87 | 239,491 | +0.34(+1.85%) |
Apr 20, 2007 | 18.66 | 18.66 | 18.50 | 18.52 | 163,200 | +0.07(+0.37%) |
Apr 19, 2007 | 18.57 | 18.58 | 18.08 | 18.46 | 88,543 | -0.24(-1.28%) |
Apr 18, 2007 | 18.75 | 18.87 | 18.64 | 18.69 | 161,893 | -0.10(-0.52%) |
Apr 17, 2007 | 18.62 | 18.88 | 18.60 | 18.79 | 122,032 | +0.17(+0.92%) |
Apr 16, 2007 | 18.28 | 18.65 | 18.25 | 18.62 | 135,428 | +0.40(+2.18%) |
Apr 13, 2007 | 18.32 | 18.34 | 18.03 | 18.22 | 417,231 | -0.01(-0.07%) |
Apr 12, 2007 | 17.32 | 18.35 | 17.32 | 18.24 | 189,665 | +0.01(+0.03%) |
Apr 11, 2007 | 18.43 | 18.43 | 18.06 | 18.23 | 862,397 | -0.08(-0.43%) |
Apr 10, 2007 | 18.22 | 18.38 | 18.20 | 18.31 | 361,197 | -0.08(-0.43%) |
Apr 09, 2007 | 18.57 | 18.57 | 18.33 | 18.39 | 166,631 | -0.21(-1.12%) |
Apr 05, 2007 | 18.68 | 18.69 | 18.47 | 18.60 | 148,007 | -0.12(-0.62%) |
Apr 04, 2007 | 18.79 | 18.79 | 18.46 | 18.71 | 176,759 | -0.07(-0.39%) |
Apr 03, 2007 | 18.78 | 18.91 | 18.65 | 18.79 | 333,752 | +0.12(+0.66%) |
Apr 02, 2007 | 18.61 | 18.69 | 18.44 | 18.66 | 277,881 | +0.12(+0.66%) |
Mar 30, 2007 | 18.12 | 18.60 | 18.12 | 18.54 | 205,838 | +0.41(+2.26%) |
Mar 29, 2007 | 18.43 | 18.44 | 18.06 | 18.13 | 185,581 | -0.20(-1.10%) |
Mar 28, 2007 | 18.44 | 18.57 | 18.07 | 18.33 | 364,301 | -0.20(-1.06%) |
Mar 27, 2007 | 18.69 | 18.79 | 18.39 | 18.53 | 553,966 | -0.31(-1.66%) |
Mar 26, 2007 | 19.01 | 19.04 | 18.53 | 18.84 | 431,933 | -0.15(-0.81%) |
Mar 23, 2007 | 19.04 | 19.34 | 18.98 | 18.99 | 283,926 | -0.09(-0.45%) |
Mar 22, 2007 | 19.09 | 19.32 | 18.90 | 19.08 | 355,316 | +0.09(+0.45%) |
Mar 21, 2007 | 18.68 | 18.99 | 18.40 | 18.99 | 372,632 | +0.29(+1.57%) |
Mar 20, 2007 | 18.57 | 18.79 | 18.49 | 18.70 | 226,422 | +0.13(+0.73%) |
Mar 19, 2007 | 18.03 | 18.57 | 17.82 | 18.57 | 455,621 | -0.06(-0.33%) |
Mar 16, 2007 | 18.95 | 18.98 | 18.38 | 18.63 | 426,052 | -0.31(-1.65%) |
Mar 15, 2007 | 18.72 | 18.94 | 18.52 | 18.94 | 247,659 | +0.18(+0.95%) |
Mar 14, 2007 | 18.52 | 19.02 | 18.43 | 18.76 | 470,487 | +0.18(+0.96%) |
Mar 13, 2007 | 18.91 | 18.76 | 18.06 | 18.58 | 394,686 | -0.33(-1.75%) |
Mar 12, 2007 | 18.42 | 18.91 | 18.37 | 18.91 | 377,697 | +0.43(+2.35%) |
Mar 09, 2007 | 18.30 | 18.76 | 18.08 | 18.48 | 330,648 | +0.32(+1.75%) |
Mar 08, 2007 | 17.98 | 18.34 | 17.96 | 18.16 | 152,418 | +0.29(+1.64%) |
Mar 07, 2007 | 18.17 | 18.36 | 17.81 | 17.87 | 295,198 | -0.20(-1.12%) |
Mar 06, 2007 | 17.62 | 18.22 | 17.57 | 18.07 | 307,940 | +0.57(+3.25%) |
Mar 05, 2007 | 18.15 | 18.35 | 17.50 | 17.50 | 337,346 | -0.84(-4.57%) |
Mar 02, 2007 | 18.96 | 18.96 | 18.15 | 18.34 | 301,079 | -0.50(-2.63%) |
Mar 01, 2007 | 18.39 | 18.98 | 18.18 | 18.84 | 355,642 | +0.32(+1.72%) |
Feb 28, 2007 | 18.40 | 18.87 | 18.16 | 18.52 | 302,386 | +0.06(+0.30%) |
Feb 27, 2007 | 18.85 | 19.02 | 18.27 | 18.46 | 252,397 | -0.70(-3.64%) |
Feb 26, 2007 | 19.32 | 19.56 | 18.84 | 19.16 | 255,010 | -0.18(-0.92%) |
Feb 23, 2007 | 19.44 | 19.48 | 19.12 | 19.34 | 264,322 | -0.10(-0.54%) |
Feb 22, 2007 | 19.28 | 19.44 | 18.98 | 19.44 | 149,967 | +0.10(+0.54%) |
Feb 21, 2007 | 19.09 | 19.64 | 19.09 | 19.34 | 139,349 | -0.32(-1.65%) |
Feb 20, 2007 | 19.53 | 19.69 | 19.20 | 19.66 | 158,952 | +0.12(+0.60%) |
Feb 16, 2007 | 19.50 | 19.58 | 19.31 | 19.55 | 127,260 | +0.06(+0.28%) |
Feb 15, 2007 | 19.30 | 19.66 | 19.26 | 19.49 | 179,863 | +0.19(+0.98%) |
Feb 14, 2007 | 19.45 | 19.45 | 19.21 | 19.30 | 268,772 | -0.41(-2.08%) |
Feb 13, 2007 | 19.36 | 19.75 | 19.32 | 19.71 | 190,645 | +0.44(+2.29%) |
Feb 12, 2007 | 19.77 | 19.77 | 19.11 | 19.27 | 221,769 | -0.42(-2.11%) |
Feb 09, 2007 | 19.82 | 19.89 | 19.47 | 19.69 | 385,048 | -0.11(-0.56%) |
Feb 08, 2007 | 19.77 | 19.82 | 19.61 | 19.80 | 424,092 | +0.02(+0.12%) |
Feb 07, 2007 | 19.91 | 19.91 | 19.67 | 19.77 | 229,199 | -0.06(-0.28%) |
Feb 06, 2007 | 19.74 | 19.83 | 19.59 | 19.83 | 239,654 | +0.18(+0.93%) |
Feb 05, 2007 | 19.76 | 19.76 | 19.39 | 19.64 | 651,821 | -0.10(-0.53%) |
Feb 02, 2007 | 19.16 | 19.75 | 18.98 | 19.75 | 450,230 | +0.13(+0.65%) |