Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.68 | 20.69 | 20.47 | 20.47 | 142,529 | -0.17(-0.83%) |
Apr 27, 2007 | 20.41 | 20.65 | 20.36 | 20.65 | 256,528 | +0.24(+1.20%) |
Apr 26, 2007 | 20.38 | 20.51 | 20.29 | 20.40 | 203,998 | +0.07(+0.32%) |
Apr 25, 2007 | 20.51 | 20.56 | 20.30 | 20.34 | 398,201 | -0.07(-0.32%) |
Apr 24, 2007 | 20.58 | 20.59 | 20.12 | 20.40 | 150,366 | -0.18(-0.87%) |
Apr 23, 2007 | 20.88 | 20.98 | 20.58 | 20.58 | 108,611 | -0.36(-1.72%) |
Apr 20, 2007 | 20.62 | 20.96 | 20.55 | 20.94 | 226,896 | +0.54(+2.64%) |
Apr 19, 2007 | 20.50 | 20.61 | 20.25 | 20.40 | 139,223 | -0.13(-0.64%) |
Apr 18, 2007 | 20.54 | 20.69 | 20.51 | 20.53 | 131,754 | -0.02(-0.12%) |
Apr 17, 2007 | 20.36 | 20.56 | 20.36 | 20.56 | 164,080 | +0.20(+0.96%) |
Apr 16, 2007 | 19.73 | 20.36 | 19.73 | 20.36 | 237,916 | +0.73(+3.70%) |
Apr 13, 2007 | 19.39 | 19.64 | 19.36 | 19.63 | 288,487 | +0.25(+1.26%) |
Apr 12, 2007 | 19.22 | 19.40 | 19.19 | 19.39 | 92,448 | +0.15(+0.76%) |
Apr 11, 2007 | 19.35 | 19.35 | 19.14 | 19.24 | 153,305 | -0.09(-0.46%) |
Apr 10, 2007 | 19.27 | 19.36 | 19.24 | 19.33 | 96,978 | +0.06(+0.30%) |
Apr 09, 2007 | 19.16 | 19.29 | 19.03 | 19.27 | 155,141 | +0.11(+0.60%) |
Apr 05, 2007 | 19.05 | 19.22 | 19.05 | 19.16 | 148,529 | +0.07(+0.39%) |
Apr 04, 2007 | 18.85 | 19.09 | 18.78 | 19.09 | 139,223 | +0.22(+1.17%) |
Apr 03, 2007 | 18.91 | 19.07 | 18.79 | 18.87 | 174,978 | +0.00(+0.00%) |
Apr 02, 2007 | 18.87 | 19.00 | 18.73 | 18.87 | 103,223 | +0.02(+0.09%) |
Mar 30, 2007 | 18.81 | 19.12 | 18.64 | 18.85 | 127,468 | +0.02(+0.09%) |
Mar 29, 2007 | 18.92 | 18.92 | 18.66 | 18.83 | 204,243 | +0.04(+0.22%) |
Mar 28, 2007 | 18.86 | 18.86 | 18.52 | 18.79 | 112,284 | -0.12(-0.65%) |
Mar 27, 2007 | 18.94 | 18.96 | 18.78 | 18.91 | 80,815 | -0.05(-0.26%) |
Mar 26, 2007 | 19.15 | 19.16 | 18.50 | 18.96 | 191,019 | -0.30(-1.57%) |
Mar 23, 2007 | 19.22 | 19.36 | 19.18 | 19.27 | 109,713 | +0.07(+0.34%) |
Mar 22, 2007 | 18.96 | 19.26 | 18.87 | 19.20 | 258,243 | +0.33(+1.78%) |
Mar 21, 2007 | 18.60 | 18.91 | 18.46 | 18.87 | 173,876 | +0.27(+1.45%) |
Mar 20, 2007 | 18.59 | 18.62 | 18.48 | 18.60 | 184,529 | -0.01(-0.04%) |
Mar 19, 2007 | 18.80 | 18.80 | 18.58 | 18.60 | 226,406 | -0.22(-1.17%) |
Mar 16, 2007 | 19.03 | 19.05 | 18.74 | 18.82 | 359,018 | -0.20(-1.03%) |
Mar 15, 2007 | 18.99 | 19.13 | 18.78 | 19.02 | 240,733 | +0.03(+0.17%) |
Mar 14, 2007 | 18.95 | 19.12 | 18.74 | 18.99 | 333,181 | +0.00(+0.00%) |
Mar 13, 2007 | 19.13 | 19.23 | 18.99 | 18.99 | 264,120 | -0.15(-0.77%) |
Mar 12, 2007 | 19.19 | 19.72 | 18.95 | 19.13 | 545,139 | -0.61(-3.10%) |
Mar 09, 2007 | 19.91 | 19.97 | 19.65 | 19.75 | 87,672 | +0.04(+0.21%) |
Mar 08, 2007 | 19.72 | 19.88 | 19.58 | 19.71 | 190,651 | +0.17(+0.88%) |
Mar 07, 2007 | 19.58 | 19.72 | 19.27 | 19.53 | 280,283 | -0.04(-0.21%) |
Mar 06, 2007 | 19.72 | 20.00 | 19.56 | 19.58 | 419,140 | +0.07(+0.33%) |
Mar 05, 2007 | 19.56 | 19.82 | 19.40 | 19.51 | 373,956 | -0.09(-0.46%) |
Mar 02, 2007 | 19.54 | 19.90 | 19.52 | 19.60 | 612,730 | +0.06(+0.29%) |
Mar 01, 2007 | 19.30 | 19.60 | 19.15 | 19.54 | 339,872 | +0.25(+1.27%) |
Feb 28, 2007 | 19.53 | 19.60 | 19.26 | 19.30 | 374,813 | -0.30(-1.54%) |
Feb 27, 2007 | 19.97 | 20.16 | 19.51 | 19.60 | 378,977 | -0.60(-2.99%) |
Feb 26, 2007 | 19.88 | 20.34 | 19.88 | 20.20 | 310,651 | +0.42(+2.15%) |
Feb 23, 2007 | 19.35 | 19.80 | 19.35 | 19.78 | 227,263 | +0.45(+2.32%) |
Feb 22, 2007 | 19.38 | 19.68 | 19.31 | 19.33 | 170,325 | -0.09(-0.46%) |
Feb 21, 2007 | 19.36 | 19.49 | 19.28 | 19.42 | 283,957 | +0.06(+0.30%) |
Feb 20, 2007 | 19.45 | 19.53 | 19.28 | 19.36 | 135,182 | -0.13(-0.67%) |
Feb 16, 2007 | 19.31 | 19.49 | 18.95 | 19.49 | 281,753 | +0.19(+0.97%) |
Feb 15, 2007 | 19.19 | 19.33 | 19.04 | 19.31 | 171,427 | +0.11(+0.60%) |
Feb 14, 2007 | 19.36 | 19.64 | 19.19 | 19.19 | 214,399 | -0.13(-0.68%) |
Feb 13, 2007 | 19.67 | 19.67 | 19.31 | 19.32 | 514,228 | -0.34(-1.74%) |
Feb 12, 2007 | 19.58 | 19.71 | 19.47 | 19.67 | 416,040 | +0.20(+1.05%) |
Feb 09, 2007 | 19.27 | 19.66 | 19.23 | 19.46 | 410,446 | +0.27(+1.40%) |
Feb 08, 2007 | 20.09 | 20.09 | 18.40 | 19.19 | 984,850 | -1.16(-5.70%) |
Feb 07, 2007 | 19.40 | 20.52 | 19.40 | 20.35 | 497,506 | +1.11(+5.77%) |
Feb 06, 2007 | 19.14 | 19.24 | 19.03 | 19.24 | 363,793 | +0.11(+0.60%) |
Feb 05, 2007 | 19.40 | 19.49 | 19.04 | 19.13 | 338,814 | -0.27(-1.39%) |
Feb 02, 2007 | 19.40 | 19.50 | 19.19 | 19.40 | 167,876 | +0.16(+0.81%) |