Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.12 | 23.50 | 22.85 | 22.98 | 866,794 | -0.14(-0.60%) |
Apr 27, 2007 | 23.12 | 23.42 | 22.90 | 23.12 | 828,364 | -0.24(-1.04%) |
Apr 26, 2007 | 21.93 | 24.53 | 21.84 | 23.37 | 2,865,857 | +3.23(+16.01%) |
Apr 25, 2007 | 19.93 | 20.25 | 19.69 | 20.14 | 306,057 | +0.29(+1.47%) |
Apr 24, 2007 | 19.75 | 19.91 | 19.49 | 19.85 | 408,746 | +0.16(+0.80%) |
Apr 23, 2007 | 19.37 | 19.75 | 19.36 | 19.69 | 260,740 | +0.30(+1.52%) |
Apr 20, 2007 | 19.06 | 19.44 | 18.30 | 19.40 | 213,860 | +0.32(+1.67%) |
Apr 19, 2007 | 19.15 | 19.19 | 18.70 | 19.08 | 268,777 | -0.12(-0.61%) |
Apr 18, 2007 | 19.41 | 19.51 | 19.16 | 19.19 | 185,286 | -0.17(-0.90%) |
Apr 17, 2007 | 19.12 | 19.41 | 18.94 | 19.37 | 347,356 | +0.25(+1.29%) |
Apr 16, 2007 | 18.56 | 19.25 | 18.56 | 19.12 | 327,041 | +0.54(+2.89%) |
Apr 13, 2007 | 18.32 | 18.59 | 18.26 | 18.59 | 138,406 | +0.26(+1.44%) |
Apr 12, 2007 | 18.26 | 18.53 | 18.04 | 18.32 | 193,546 | +0.05(+0.27%) |
Apr 11, 2007 | 18.61 | 18.61 | 18.08 | 18.27 | 387,092 | -0.37(-1.99%) |
Apr 10, 2007 | 18.72 | 18.83 | 18.50 | 18.64 | 285,966 | -0.04(-0.22%) |
Apr 09, 2007 | 18.72 | 18.95 | 18.38 | 18.68 | 288,198 | -0.10(-0.52%) |
Apr 05, 2007 | 18.95 | 19.01 | 18.52 | 18.78 | 207,610 | -0.13(-0.69%) |
Apr 04, 2007 | 19.23 | 19.28 | 18.91 | 18.91 | 303,601 | -0.35(-1.84%) |
Apr 03, 2007 | 19.17 | 19.41 | 19.08 | 19.27 | 413,880 | +0.21(+1.08%) |
Apr 02, 2007 | 19.39 | 19.39 | 18.94 | 19.06 | 426,828 | -0.24(-1.23%) |
Mar 30, 2007 | 18.99 | 19.30 | 18.99 | 19.30 | 461,876 | +0.33(+1.75%) |
Mar 29, 2007 | 18.71 | 18.97 | 18.59 | 18.97 | 210,065 | +0.37(+1.97%) |
Mar 28, 2007 | 18.79 | 18.81 | 18.47 | 18.60 | 121,664 | -0.24(-1.28%) |
Mar 27, 2007 | 19.13 | 19.19 | 18.77 | 18.84 | 175,910 | -0.34(-1.75%) |
Mar 26, 2007 | 19.11 | 19.28 | 18.87 | 19.18 | 238,193 | +0.03(+0.14%) |
Mar 23, 2007 | 19.44 | 19.49 | 19.09 | 19.15 | 319,675 | -0.28(-1.45%) |
Mar 22, 2007 | 19.37 | 19.60 | 19.33 | 19.43 | 270,562 | +0.09(+0.46%) |
Mar 21, 2007 | 18.99 | 19.36 | 18.70 | 19.34 | 227,924 | +0.41(+2.18%) |
Mar 20, 2007 | 18.65 | 19.06 | 18.65 | 18.93 | 347,356 | +0.28(+1.49%) |
Mar 19, 2007 | 18.26 | 18.70 | 18.26 | 18.65 | 602,516 | +0.50(+2.76%) |
Mar 16, 2007 | 18.25 | 18.40 | 18.00 | 18.15 | 427,498 | -0.10(-0.54%) |
Mar 15, 2007 | 17.87 | 18.30 | 17.87 | 18.25 | 213,191 | +0.46(+2.59%) |
Mar 14, 2007 | 17.68 | 17.86 | 17.29 | 17.79 | 409,639 | +0.11(+0.61%) |
Mar 13, 2007 | 18.23 | 18.19 | 17.58 | 17.68 | 803,875 | -0.55(-3.02%) |
Mar 12, 2007 | 17.89 | 18.40 | 17.87 | 18.23 | 434,418 | +0.05(+0.30%) |
Mar 09, 2007 | 18.43 | 18.48 | 17.92 | 18.18 | 276,143 | -0.02(-0.12%) |
Mar 08, 2007 | 18.12 | 18.76 | 18.03 | 18.20 | 363,206 | +0.22(+1.22%) |
Mar 07, 2007 | 18.21 | 18.27 | 17.90 | 17.98 | 479,735 | -0.10(-0.55%) |
Mar 06, 2007 | 17.57 | 18.35 | 17.57 | 18.08 | 661,896 | +0.79(+4.59%) |
Mar 05, 2007 | 17.92 | 18.10 | 17.28 | 17.29 | 940,942 | -1.08(-5.90%) |
Mar 02, 2007 | 18.55 | 18.64 | 18.28 | 18.37 | 668,817 | -0.18(-0.97%) |
Mar 01, 2007 | 18.29 | 18.75 | 17.66 | 18.55 | 480,742 | -0.15(-0.81%) |
Feb 28, 2007 | 18.37 | 18.90 | 17.95 | 18.70 | 762,799 | +0.25(+1.34%) |
Feb 27, 2007 | 18.48 | 18.98 | 18.25 | 18.46 | 1,088,725 | -1.01(-5.18%) |
Feb 26, 2007 | 20.65 | 20.65 | 18.90 | 19.46 | 1,518,344 | -1.22(-5.89%) |
Feb 23, 2007 | 21.03 | 21.14 | 20.40 | 20.68 | 409,639 | -0.46(-2.18%) |
Feb 22, 2007 | 21.50 | 21.50 | 20.66 | 21.14 | 599,837 | -0.35(-1.65%) |
Feb 21, 2007 | 21.86 | 21.89 | 21.46 | 21.50 | 525,722 | -0.37(-1.70%) |
Feb 20, 2007 | 21.23 | 21.93 | 21.07 | 21.87 | 833,789 | +0.73(+3.43%) |
Feb 16, 2007 | 21.16 | 21.28 | 20.87 | 21.14 | 346,463 | +0.08(+0.36%) |
Feb 15, 2007 | 21.10 | 21.17 | 20.91 | 21.07 | 185,509 | +0.04(+0.17%) |
Feb 14, 2007 | 20.92 | 21.14 | 20.92 | 21.03 | 529,135 | +0.12(+0.56%) |
Feb 13, 2007 | 21.01 | 21.03 | 20.76 | 20.91 | 525,331 | +0.16(+0.76%) |
Feb 12, 2007 | 20.63 | 21.25 | 20.06 | 20.76 | 2,087,915 | -0.44(-2.09%) |
Feb 09, 2007 | 23.14 | 23.29 | 20.97 | 21.20 | 1,176,457 | -1.94(-8.38%) |
Feb 08, 2007 | 22.85 | 23.28 | 22.68 | 23.14 | 502,505 | +0.21(+0.92%) |
Feb 07, 2007 | 23.24 | 23.24 | 22.43 | 22.93 | 1,285,620 | -0.65(-2.77%) |
Feb 06, 2007 | 23.29 | 23.67 | 23.11 | 23.58 | 546,930 | +0.64(+2.77%) |
Feb 05, 2007 | 23.20 | 23.27 | 22.89 | 22.95 | 598,720 | +0.17(+0.73%) |
Feb 02, 2007 | 22.35 | 22.80 | 22.23 | 22.78 | 789,365 | +0.71(+3.23%) |