|
From 1/24/2007 to 4/19/2007 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/19/2007 |
20.220 |
20.280 |
20.220 |
20.270 |
309,000 |
4/18/2007 |
20.220 |
20.250 |
20.200 |
20.210 |
436,400 |
4/17/2007 |
20.210 |
20.250 |
20.210 |
20.230 |
308,200 |
4/16/2007 |
20.240 |
20.240 |
20.200 |
20.210 |
125,100 |
4/13/2007 |
20.180 |
20.230 |
20.180 |
20.220 |
241,900 |
4/12/2007 |
20.170 |
20.200 |
20.170 |
20.180 |
88,000 |
4/11/2007 |
20.220 |
20.220 |
20.150 |
20.170 |
85,900 |
4/10/2007 |
20.180 |
20.210 |
20.150 |
20.180 |
109,500 |
4/9/2007 |
20.180 |
20.200 |
20.180 |
20.190 |
51,600 |
4/5/2007 |
20.170 |
20.210 |
20.170 |
20.180 |
59,600 |
4/4/2007 |
20.200 |
20.220 |
20.180 |
20.180 |
84,000 |
4/3/2007 |
20.210 |
20.240 |
20.150 |
20.180 |
149,200 |
4/2/2007 |
20.150 |
20.200 |
20.130 |
20.180 |
209,100 |
3/30/2007 |
20.130 |
20.200 |
20.120 |
20.130 |
116,600 |
3/29/2007 |
20.140 |
20.140 |
20.110 |
20.120 |
246,000 |
3/28/2007 |
20.120 |
20.170 |
20.090 |
20.110 |
762,600 |
3/27/2007 |
20.110 |
20.250 |
20.110 |
20.110 |
444,500 |
3/26/2007 |
20.120 |
20.130 |
20.110 |
20.130 |
521,600 |
3/23/2007 |
20.120 |
20.120 |
20.100 |
20.120 |
375,900 |
3/22/2007 |
20.100 |
20.120 |
20.070 |
20.110 |
694,500 |
3/21/2007 |
20.060 |
20.150 |
20.020 |
20.100 |
1,891,300 |
3/20/2007 |
20.020 |
20.050 |
20.010 |
20.040 |
669,500 |
3/19/2007 |
20.030 |
20.050 |
20.000 |
20.020 |
886,700 |
3/16/2007 |
20.010 |
20.070 |
19.970 |
20.000 |
1,394,400 |
3/15/2007 |
19.920 |
20.090 |
19.910 |
20.000 |
6,769,200 |
3/14/2007 |
13.100 |
13.400 |
13.100 |
13.210 |
71,500 |
3/13/2007 |
13.490 |
13.620 |
13.020 |
13.080 |
83,400 |
3/12/2007 |
13.580 |
13.580 |
13.210 |
13.470 |
57,200 |
3/9/2007 |
13.500 |
13.590 |
13.370 |
13.500 |
55,800 |
3/8/2007 |
13.370 |
13.710 |
13.290 |
13.460 |
61,200 |
3/7/2007 |
13.670 |
13.900 |
13.340 |
13.570 |
66,900 |
3/6/2007 |
13.250 |
13.970 |
13.230 |
13.900 |
80,900 |
3/5/2007 |
13.250 |
13.530 |
13.000 |
13.310 |
72,100 |
3/2/2007 |
13.550 |
13.690 |
13.260 |
13.290 |
104,000 |
3/1/2007 |
13.710 |
13.840 |
13.120 |
13.640 |
89,100 |
2/28/2007 |
14.230 |
14.300 |
13.910 |
14.000 |
173,700 |
2/27/2007 |
14.180 |
14.500 |
14.150 |
14.250 |
125,800 |
2/26/2007 |
14.400 |
14.460 |
14.070 |
14.290 |
76,200 |
2/23/2007 |
14.550 |
14.658 |
14.280 |
14.320 |
83,400 |
2/22/2007 |
14.690 |
14.730 |
14.410 |
14.590 |
89,000 |
2/21/2007 |
14.620 |
14.810 |
14.380 |
14.670 |
58,400 |
2/20/2007 |
13.970 |
14.770 |
13.910 |
14.770 |
113,900 |
2/16/2007 |
14.040 |
14.050 |
13.820 |
13.970 |
60,500 |
2/15/2007 |
14.080 |
14.100 |
13.950 |
14.000 |
104,700 |
2/14/2007 |
14.240 |
14.380 |
14.090 |
14.130 |
81,900 |
2/13/2007 |
14.000 |
14.230 |
14.000 |
14.210 |
67,700 |
2/12/2007 |
13.880 |
14.040 |
13.830 |
14.020 |
132,200 |
2/9/2007 |
14.120 |
14.140 |
13.980 |
14.010 |
68,800 |
2/8/2007 |
14.130 |
14.170 |
13.960 |
14.140 |
57,800 |
2/7/2007 |
14.020 |
14.220 |
13.980 |
14.210 |
58,500 |
2/6/2007 |
14.000 |
14.100 |
13.960 |
14.060 |
113,000 |
2/5/2007 |
13.670 |
14.090 |
13.510 |
14.060 |
143,300 |
2/2/2007 |
13.750 |
14.000 |
13.530 |
13.590 |
183,500 |
2/1/2007 |
13.790 |
14.050 |
13.610 |
13.960 |
126,300 |
1/31/2007 |
13.520 |
13.910 |
13.460 |
13.650 |
88,800 |
1/30/2007 |
13.690 |
13.690 |
13.490 |
13.620 |
42,700 |
1/29/2007 |
13.460 |
13.680 |
13.450 |
13.650 |
58,800 |
1/26/2007 |
13.570 |
13.630 |
13.250 |
13.560 |
69,100 |
1/25/2007 |
13.660 |
13.660 |
13.450 |
13.540 |
105,900 |
1/24/2007 |
13.550 |
13.640 |
13.460 |
13.500 |
26,300 |
|
|
|
|
|