Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.56 | 19.67 | 19.08 | 19.09 | 1,939,398 | -0.61(-3.08%) |
Apr 27, 2007 | 19.91 | 20.12 | 19.56 | 19.70 | 1,091,061 | -0.29(-1.46%) |
Apr 26, 2007 | 20.07 | 20.13 | 19.88 | 19.99 | 856,472 | -0.11(-0.52%) |
Apr 25, 2007 | 19.93 | 20.18 | 19.83 | 20.10 | 956,256 | +0.25(+1.25%) |
Apr 24, 2007 | 19.78 | 20.11 | 19.73 | 19.85 | 1,403,259 | +0.03(+0.15%) |
Apr 23, 2007 | 19.34 | 19.97 | 19.07 | 19.82 | 1,429,230 | -0.08(-0.41%) |
Apr 20, 2007 | 20.12 | 20.14 | 19.71 | 19.90 | 1,077,840 | +0.01(+0.04%) |
Apr 19, 2007 | 19.59 | 20.02 | 19.52 | 19.89 | 1,455,469 | +0.07(+0.38%) |
Apr 18, 2007 | 19.71 | 20.00 | 19.61 | 19.82 | 1,516,204 | -0.08(-0.41%) |
Apr 17, 2007 | 19.62 | 20.37 | 19.26 | 19.90 | 5,564,068 | +1.16(+6.16%) |
Apr 16, 2007 | 19.13 | 19.21 | 18.67 | 18.75 | 2,008,790 | -0.20(-1.03%) |
Apr 13, 2007 | 18.45 | 18.99 | 18.43 | 18.94 | 2,414,935 | +0.47(+2.56%) |
Apr 12, 2007 | 18.54 | 18.57 | 18.30 | 18.47 | 1,092,533 | -0.11(-0.61%) |
Apr 11, 2007 | 19.02 | 19.02 | 18.52 | 18.58 | 1,476,269 | +0.10(+0.53%) |
Apr 10, 2007 | 18.50 | 18.69 | 18.40 | 18.48 | 737,040 | -0.17(-0.92%) |
Apr 09, 2007 | 18.84 | 18.98 | 18.49 | 18.66 | 1,019,763 | -0.09(-0.48%) |
Apr 05, 2007 | 18.80 | 18.90 | 18.68 | 18.75 | 799,085 | +0.02(+0.12%) |
Apr 04, 2007 | 18.50 | 18.80 | 18.50 | 18.72 | 1,474,401 | +0.41(+2.25%) |
Apr 03, 2007 | 18.30 | 18.43 | 18.27 | 18.31 | 621,327 | +0.12(+0.66%) |
Apr 02, 2007 | 18.35 | 18.42 | 18.09 | 18.19 | 571,791 | -0.07(-0.41%) |
Mar 30, 2007 | 18.36 | 18.45 | 18.07 | 18.27 | 716,926 | +0.14(+0.79%) |
Mar 29, 2007 | 18.45 | 18.72 | 17.92 | 18.12 | 1,359,909 | -0.12(-0.66%) |
Mar 28, 2007 | 18.08 | 18.30 | 17.73 | 18.24 | 2,588,723 | +0.02(+0.08%) |
Mar 27, 2007 | 18.41 | 18.51 | 18.17 | 18.23 | 1,429,804 | -0.29(-1.54%) |
Mar 26, 2007 | 18.87 | 19.02 | 18.38 | 18.51 | 1,896,546 | -0.45(-2.37%) |
Mar 23, 2007 | 17.69 | 19.09 | 17.61 | 18.96 | 2,948,204 | +1.34(+7.57%) |
Mar 22, 2007 | 17.80 | 18.22 | 17.48 | 17.63 | 966,290 | +0.01(+0.04%) |
Mar 21, 2007 | 17.81 | 17.81 | 17.44 | 17.62 | 1,613,376 | -0.21(-1.18%) |
Mar 20, 2007 | 17.72 | 17.85 | 17.61 | 17.83 | 751,773 | +0.11(+0.64%) |
Mar 19, 2007 | 17.81 | 17.98 | 17.62 | 17.72 | 779,508 | +0.05(+0.30%) |
Mar 16, 2007 | 17.85 | 18.08 | 17.54 | 17.67 | 1,690,310 | -0.38(-2.12%) |
Mar 15, 2007 | 17.85 | 18.07 | 17.76 | 18.05 | 1,234,453 | +0.23(+1.26%) |
Mar 14, 2007 | 17.54 | 17.92 | 17.38 | 17.82 | 1,242,463 | +0.23(+1.32%) |
Mar 13, 2007 | 17.88 | 18.07 | 17.54 | 17.59 | 1,454,365 | -0.29(-1.59%) |
Mar 12, 2007 | 17.34 | 17.94 | 17.10 | 17.88 | 1,288,987 | +0.71(+4.15%) |
Mar 09, 2007 | 17.32 | 17.38 | 16.97 | 17.16 | 445,263 | +0.01(+0.04%) |
Mar 08, 2007 | 17.25 | 17.52 | 17.13 | 17.16 | 565,108 | +0.04(+0.26%) |
Mar 07, 2007 | 17.01 | 17.39 | 16.89 | 17.11 | 1,041,068 | +0.11(+0.66%) |
Mar 06, 2007 | 16.70 | 17.12 | 16.62 | 17.00 | 998,028 | +0.38(+2.30%) |
Mar 05, 2007 | 16.71 | 17.14 | 16.59 | 16.62 | 1,171,118 | -0.04(-0.23%) |
Mar 02, 2007 | 17.05 | 17.13 | 16.65 | 16.65 | 685,837 | -0.44(-2.55%) |
Mar 01, 2007 | 16.99 | 17.26 | 16.51 | 17.09 | 1,010,590 | -0.19(-1.09%) |
Feb 28, 2007 | 17.15 | 17.67 | 17.02 | 17.28 | 2,218,776 | +0.17(+1.01%) |
Feb 27, 2007 | 17.80 | 17.80 | 17.08 | 17.10 | 1,097,076 | -0.81(-4.52%) |
Feb 26, 2007 | 18.07 | 18.14 | 17.83 | 17.91 | 692,022 | -0.05(-0.25%) |
Feb 23, 2007 | 17.97 | 18.06 | 17.84 | 17.96 | 750,994 | -0.06(-0.33%) |
Feb 22, 2007 | 18.00 | 18.07 | 17.83 | 18.02 | 1,677,074 | +0.02(+0.08%) |
Feb 21, 2007 | 18.14 | 18.14 | 17.83 | 18.00 | 620,916 | -0.16(-0.87%) |
Feb 20, 2007 | 17.81 | 18.19 | 17.60 | 18.16 | 1,271,074 | +0.29(+1.64%) |
Feb 16, 2007 | 17.87 | 17.93 | 17.65 | 17.87 | 729,256 | +0.00(+0.00%) |
Feb 15, 2007 | 17.86 | 17.93 | 17.75 | 17.87 | 894,252 | -0.02(-0.13%) |
Feb 14, 2007 | 17.44 | 17.91 | 17.44 | 17.89 | 2,093,149 | +0.45(+2.58%) |
Feb 13, 2007 | 17.25 | 17.68 | 17.22 | 17.44 | 1,662,906 | +0.24(+1.40%) |
Feb 12, 2007 | 17.01 | 17.25 | 16.84 | 17.20 | 1,572,641 | +0.25(+1.46%) |
Feb 09, 2007 | 17.07 | 17.18 | 16.87 | 16.95 | 1,382,103 | -0.07(-0.40%) |
Feb 08, 2007 | 17.06 | 17.10 | 16.74 | 17.02 | 1,241,741 | -0.08(-0.48%) |
Feb 07, 2007 | 16.87 | 17.25 | 16.86 | 17.10 | 1,966,486 | +0.45(+2.70%) |
Feb 06, 2007 | 16.88 | 16.92 | 16.51 | 16.65 | 1,164,322 | -0.20(-1.20%) |
Feb 05, 2007 | 16.77 | 16.88 | 16.68 | 16.86 | 1,082,512 | +0.10(+0.58%) |
Feb 02, 2007 | 16.62 | 16.84 | 16.57 | 16.76 | 1,216,220 | +0.08(+0.49%) |