Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.09 | 20.18 | 19.73 | 19.78 | 545,230 | -0.33(-1.66%) |
Apr 27, 2007 | 20.01 | 20.17 | 19.94 | 20.11 | 347,022 | -0.04(-0.21%) |
Apr 26, 2007 | 19.99 | 20.20 | 19.92 | 20.15 | 685,606 | +0.16(+0.79%) |
Apr 25, 2007 | 20.21 | 20.21 | 19.90 | 20.00 | 680,301 | -0.12(-0.62%) |
Apr 24, 2007 | 20.05 | 20.17 | 19.85 | 20.12 | 559,437 | +0.03(+0.17%) |
Apr 23, 2007 | 20.15 | 20.32 | 20.03 | 20.09 | 430,424 | -0.09(-0.45%) |
Apr 20, 2007 | 20.13 | 20.24 | 19.99 | 20.18 | 568,276 | +0.22(+1.08%) |
Apr 19, 2007 | 20.28 | 20.39 | 19.87 | 19.96 | 731,020 | -0.42(-2.04%) |
Apr 18, 2007 | 20.55 | 20.63 | 20.29 | 20.38 | 577,945 | -0.25(-1.21%) |
Apr 17, 2007 | 20.71 | 20.75 | 20.34 | 20.63 | 493,615 | -0.12(-0.56%) |
Apr 16, 2007 | 20.40 | 20.76 | 20.31 | 20.74 | 666,998 | +0.42(+2.09%) |
Apr 13, 2007 | 20.30 | 20.36 | 20.07 | 20.32 | 983,289 | -0.02(-0.08%) |
Apr 12, 2007 | 20.01 | 20.34 | 19.87 | 20.34 | 436,436 | +0.25(+1.24%) |
Apr 11, 2007 | 20.29 | 20.30 | 19.86 | 20.09 | 533,385 | -0.13(-0.66%) |
Apr 10, 2007 | 20.17 | 20.30 | 20.15 | 20.22 | 353,451 | +0.09(+0.46%) |
Apr 09, 2007 | 20.25 | 20.25 | 19.90 | 20.13 | 384,432 | -0.03(-0.12%) |
Apr 05, 2007 | 20.08 | 20.24 | 20.05 | 20.15 | 310,390 | +0.03(+0.12%) |
Apr 04, 2007 | 20.14 | 20.24 | 19.95 | 20.13 | 432,013 | -0.02(-0.08%) |
Apr 03, 2007 | 19.99 | 20.19 | 19.93 | 20.15 | 632,386 | +0.16(+0.79%) |
Apr 02, 2007 | 20.12 | 20.18 | 19.89 | 19.99 | 485,384 | -0.04(-0.21%) |
Mar 30, 2007 | 19.86 | 20.15 | 19.80 | 20.03 | 1,014,431 | +0.22(+1.09%) |
Mar 29, 2007 | 19.99 | 19.99 | 19.65 | 19.81 | 489,530 | -0.02(-0.13%) |
Mar 28, 2007 | 19.71 | 19.94 | 19.65 | 19.84 | 1,104,204 | +0.01(+0.04%) |
Mar 27, 2007 | 19.91 | 19.91 | 19.70 | 19.83 | 444,334 | -0.04(-0.21%) |
Mar 26, 2007 | 19.80 | 19.88 | 19.65 | 19.87 | 567,452 | +0.19(+0.97%) |
Mar 23, 2007 | 19.65 | 19.75 | 19.57 | 19.68 | 515,306 | +0.10(+0.51%) |
Mar 22, 2007 | 19.60 | 19.66 | 19.50 | 19.58 | 561,570 | +0.00(+0.00%) |
Mar 21, 2007 | 19.44 | 19.59 | 19.21 | 19.58 | 1,204,354 | +0.16(+0.82%) |
Mar 20, 2007 | 19.36 | 19.47 | 19.31 | 19.42 | 437,784 | -0.01(-0.04%) |
Mar 19, 2007 | 19.29 | 19.47 | 19.22 | 19.43 | 550,049 | +0.27(+1.39%) |
Mar 16, 2007 | 19.25 | 19.29 | 19.03 | 19.16 | 1,066,148 | -0.10(-0.52%) |
Mar 15, 2007 | 19.17 | 19.36 | 19.10 | 19.26 | 407,370 | +0.11(+0.56%) |
Mar 14, 2007 | 18.94 | 19.25 | 18.77 | 19.15 | 653,794 | +0.27(+1.41%) |
Mar 13, 2007 | 19.46 | 19.36 | 18.89 | 18.89 | 677,091 | -0.57(-2.95%) |
Mar 12, 2007 | 19.25 | 19.49 | 19.21 | 19.46 | 479,690 | +0.19(+0.99%) |
Mar 09, 2007 | 19.17 | 19.28 | 19.03 | 19.27 | 752,544 | +0.18(+0.96%) |
Mar 08, 2007 | 19.23 | 19.37 | 19.04 | 19.09 | 565,315 | -0.02(-0.09%) |
Mar 07, 2007 | 19.15 | 19.24 | 18.96 | 19.10 | 820,965 | -0.09(-0.48%) |
Mar 06, 2007 | 19.10 | 19.28 | 18.97 | 19.20 | 483,203 | +0.24(+1.27%) |
Mar 05, 2007 | 18.99 | 19.34 | 18.78 | 18.95 | 843,633 | -0.17(-0.91%) |
Mar 02, 2007 | 19.48 | 19.60 | 19.11 | 19.13 | 1,017,611 | -0.38(-1.96%) |
Mar 01, 2007 | 19.37 | 19.65 | 19.17 | 19.51 | 869,535 | -0.02(-0.13%) |
Feb 28, 2007 | 19.60 | 19.77 | 19.29 | 19.54 | 1,065,768 | +0.00(+0.00%) |
Feb 27, 2007 | 19.90 | 20.03 | 19.54 | 19.54 | 836,253 | -0.67(-3.34%) |
Feb 26, 2007 | 20.49 | 20.54 | 20.15 | 20.21 | 740,982 | -0.18(-0.90%) |
Feb 23, 2007 | 20.21 | 20.45 | 20.14 | 20.39 | 863,773 | +0.15(+0.74%) |
Feb 22, 2007 | 20.18 | 20.25 | 20.05 | 20.25 | 820,488 | +0.11(+0.54%) |
Feb 21, 2007 | 20.14 | 20.24 | 19.95 | 20.14 | 661,035 | +0.00(+0.00%) |
Feb 20, 2007 | 19.89 | 20.19 | 19.84 | 20.14 | 750,703 | +0.19(+0.96%) |
Feb 16, 2007 | 19.85 | 20.05 | 19.60 | 19.95 | 1,029,168 | +0.09(+0.46%) |
Feb 15, 2007 | 19.87 | 19.99 | 19.69 | 19.85 | 867,491 | -0.05(-0.25%) |
Feb 14, 2007 | 19.59 | 20.04 | 19.52 | 19.90 | 1,128,267 | +0.41(+2.09%) |
Feb 13, 2007 | 19.52 | 19.67 | 19.35 | 19.50 | 664,410 | +0.07(+0.39%) |
Feb 12, 2007 | 19.11 | 19.59 | 19.05 | 19.42 | 1,106,528 | +0.37(+1.92%) |
Feb 09, 2007 | 18.99 | 19.12 | 18.89 | 19.05 | 888,158 | +0.13(+0.70%) |
Feb 08, 2007 | 18.83 | 19.15 | 18.60 | 18.92 | 1,116,988 | +0.15(+0.80%) |
Feb 07, 2007 | 18.52 | 18.81 | 18.38 | 18.77 | 869,583 | +0.40(+2.18%) |
Feb 06, 2007 | 18.01 | 18.42 | 17.97 | 18.37 | 812,004 | +0.36(+1.99%) |
Feb 05, 2007 | 17.86 | 18.08 | 17.75 | 18.01 | 550,693 | +0.07(+0.37%) |
Feb 02, 2007 | 17.91 | 17.98 | 17.84 | 17.95 | 292,582 | +0.12(+0.65%) |