Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.72 | 22.93 | 22.20 | 22.30 | 804,941 | -0.35(-1.53%) |
Apr 27, 2007 | 22.43 | 22.74 | 22.16 | 22.65 | 577,803 | +0.21(+0.95%) |
Apr 26, 2007 | 22.35 | 22.52 | 22.09 | 22.44 | 353,527 | +0.11(+0.48%) |
Apr 25, 2007 | 22.31 | 22.43 | 22.07 | 22.33 | 688,703 | +0.12(+0.56%) |
Apr 24, 2007 | 21.58 | 22.30 | 21.55 | 22.20 | 648,171 | +0.57(+2.63%) |
Apr 23, 2007 | 22.18 | 22.18 | 21.15 | 21.64 | 504,058 | +0.23(+1.08%) |
Apr 20, 2007 | 21.41 | 21.49 | 21.33 | 21.41 | 326,393 | +0.26(+1.22%) |
Apr 19, 2007 | 21.33 | 21.34 | 20.93 | 21.15 | 391,244 | -0.41(-1.90%) |
Apr 18, 2007 | 21.56 | 21.65 | 21.31 | 21.56 | 271,788 | -0.11(-0.49%) |
Apr 17, 2007 | 21.75 | 21.84 | 21.40 | 21.66 | 362,422 | -0.12(-0.53%) |
Apr 16, 2007 | 21.75 | 21.78 | 21.60 | 21.78 | 415,676 | +0.08(+0.37%) |
Apr 13, 2007 | 21.89 | 21.89 | 21.50 | 21.70 | 701,571 | -0.19(-0.85%) |
Apr 12, 2007 | 21.23 | 21.89 | 21.06 | 21.89 | 477,149 | +0.61(+2.88%) |
Apr 11, 2007 | 21.93 | 21.93 | 21.16 | 21.27 | 520,721 | -0.65(-2.96%) |
Apr 10, 2007 | 21.46 | 22.25 | 21.46 | 21.92 | 672,378 | +0.55(+2.58%) |
Apr 09, 2007 | 21.13 | 21.40 | 20.93 | 21.37 | 350,712 | +0.37(+1.78%) |
Apr 05, 2007 | 20.95 | 21.07 | 20.89 | 21.00 | 464,202 | +0.04(+0.21%) |
Apr 04, 2007 | 21.17 | 21.17 | 20.83 | 20.95 | 449,453 | -0.20(-0.97%) |
Apr 03, 2007 | 20.79 | 21.26 | 20.66 | 21.16 | 254,562 | +0.46(+2.23%) |
Apr 02, 2007 | 21.05 | 21.09 | 20.66 | 20.69 | 461,725 | -0.28(-1.36%) |
Mar 30, 2007 | 20.71 | 21.00 | 20.68 | 20.98 | 377,283 | +0.33(+1.59%) |
Mar 29, 2007 | 20.78 | 20.96 | 20.52 | 20.65 | 598,407 | -0.02(-0.09%) |
Mar 28, 2007 | 20.77 | 20.86 | 20.57 | 20.67 | 557,650 | -0.20(-0.98%) |
Mar 27, 2007 | 20.76 | 20.95 | 20.64 | 20.87 | 491,561 | +0.04(+0.21%) |
Mar 26, 2007 | 20.42 | 20.84 | 20.27 | 20.83 | 313,221 | +0.36(+1.74%) |
Mar 23, 2007 | 20.95 | 20.95 | 20.40 | 20.47 | 467,354 | -0.43(-2.04%) |
Mar 22, 2007 | 20.78 | 21.07 | 20.52 | 20.90 | 802,755 | +0.14(+0.68%) |
Mar 21, 2007 | 20.27 | 20.80 | 20.15 | 20.76 | 622,388 | +0.55(+2.73%) |
Mar 20, 2007 | 19.96 | 20.27 | 19.75 | 20.21 | 506,535 | +0.30(+1.52%) |
Mar 19, 2007 | 19.63 | 19.97 | 19.59 | 19.90 | 524,662 | +0.47(+2.42%) |
Mar 16, 2007 | 19.43 | 19.82 | 19.17 | 19.43 | 944,318 | +0.01(+0.05%) |
Mar 15, 2007 | 18.72 | 19.45 | 18.70 | 19.42 | 1,131,701 | +0.75(+4.04%) |
Mar 14, 2007 | 19.02 | 19.17 | 18.63 | 18.67 | 907,012 | -0.30(-1.59%) |
Mar 13, 2007 | 19.12 | 19.29 | 18.92 | 18.97 | 762,223 | -0.15(-0.79%) |
Mar 12, 2007 | 18.61 | 19.23 | 18.26 | 19.12 | 969,273 | +1.25(+7.01%) |
Mar 09, 2007 | 17.77 | 17.89 | 17.64 | 17.87 | 325,380 | +0.22(+1.26%) |
Mar 08, 2007 | 17.65 | 17.82 | 17.53 | 17.65 | 290,928 | +0.11(+0.61%) |
Mar 07, 2007 | 18.06 | 18.10 | 17.49 | 17.54 | 607,977 | -0.55(-3.04%) |
Mar 06, 2007 | 17.83 | 18.16 | 17.68 | 18.09 | 494,938 | +0.36(+2.00%) |
Mar 05, 2007 | 17.82 | 18.13 | 17.62 | 17.74 | 657,741 | -0.26(-1.43%) |
Mar 02, 2007 | 18.05 | 18.18 | 17.94 | 17.99 | 650,535 | -0.19(-1.03%) |
Mar 01, 2007 | 17.93 | 18.38 | 17.61 | 18.18 | 467,361 | +0.02(+0.10%) |
Feb 28, 2007 | 18.46 | 18.46 | 17.97 | 18.16 | 837,432 | -0.31(-1.68%) |
Feb 27, 2007 | 18.62 | 18.83 | 18.34 | 18.47 | 824,710 | -0.43(-2.26%) |
Feb 26, 2007 | 18.75 | 18.93 | 18.73 | 18.90 | 560,286 | +0.13(+0.71%) |
Feb 23, 2007 | 18.66 | 18.81 | 18.59 | 18.77 | 484,580 | +0.03(+0.14%) |
Feb 22, 2007 | 18.53 | 18.76 | 18.47 | 18.74 | 332,023 | +0.21(+1.15%) |
Feb 21, 2007 | 18.13 | 18.62 | 18.11 | 18.53 | 598,632 | +0.32(+1.76%) |
Feb 20, 2007 | 18.03 | 18.39 | 17.94 | 18.21 | 484,130 | +0.16(+0.89%) |
Feb 16, 2007 | 18.04 | 18.07 | 17.74 | 18.05 | 476,361 | +0.02(+0.10%) |
Feb 15, 2007 | 17.79 | 18.04 | 17.52 | 18.03 | 653,125 | +0.17(+0.95%) |
Feb 14, 2007 | 17.60 | 18.09 | 17.60 | 17.86 | 875,098 | +0.25(+1.41%) |
Feb 13, 2007 | 17.50 | 17.64 | 17.44 | 17.61 | 1,073,471 | +0.15(+0.86%) |
Feb 12, 2007 | 17.42 | 17.50 | 17.30 | 17.46 | 646,826 | +0.09(+0.51%) |
Feb 09, 2007 | 17.55 | 17.62 | 17.32 | 17.37 | 346,322 | -0.12(-0.71%) |
Feb 08, 2007 | 17.49 | 17.62 | 17.38 | 17.50 | 289,464 | -0.04(-0.25%) |
Feb 07, 2007 | 17.52 | 17.64 | 17.38 | 17.54 | 507,886 | +0.08(+0.46%) |
Feb 06, 2007 | 17.28 | 17.50 | 17.28 | 17.46 | 507,773 | +0.19(+1.08%) |
Feb 05, 2007 | 17.30 | 17.42 | 17.11 | 17.28 | 576,677 | -0.02(-0.10%) |
Feb 02, 2007 | 17.38 | 17.40 | 17.25 | 17.29 | 692,418 | -0.03(-0.15%) |