Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.00 | 35.30 | 35.00 | 35.05 | 840 | +0.00(+0.00%) |
May 30, 2007 | 35.50 | 35.50 | 35.00 | 35.05 | 1,449 | -0.70(-1.96%) |
May 29, 2007 | 35.60 | 35.87 | 35.00 | 35.75 | 708 | +0.25(+0.70%) |
May 25, 2007 | 35.50 | 35.55 | 35.40 | 35.50 | 1,280 | +0.05(+0.14%) |
May 24, 2007 | 36.20 | 36.20 | 35.30 | 35.45 | 2,308 | -1.06(-2.90%) |
May 23, 2007 | 36.40 | 37.00 | 36.00 | 36.51 | 1,064 | +0.36(+1.00%) |
May 22, 2007 | 36.95 | 37.00 | 35.90 | 36.15 | 1,902 | -0.05(-0.12%) |
May 21, 2007 | 35.25 | 37.37 | 35.25 | 36.20 | 1,416 | +0.80(+2.25%) |
May 18, 2007 | 35.75 | 35.75 | 35.20 | 35.40 | 1,660 | -0.10(-0.28%) |
May 17, 2007 | 35.40 | 38.05 | 35.30 | 35.50 | 4,332 | -0.50(-1.39%) |
May 16, 2007 | 36.75 | 36.75 | 36.00 | 36.00 | 1,961 | -0.25(-0.69%) |
May 15, 2007 | 37.35 | 37.35 | 36.25 | 36.25 | 1,834 | -1.30(-3.46%) |
May 14, 2007 | 37.95 | 39.50 | 37.55 | 37.55 | 1,965 | -0.50(-1.31%) |
May 11, 2007 | 37.30 | 38.65 | 37.30 | 38.05 | 4,636 | +1.10(+2.98%) |
May 10, 2007 | 37.50 | 38.00 | 36.25 | 36.95 | 2,561 | -0.65(-1.73%) |
May 09, 2007 | 36.85 | 38.05 | 36.30 | 37.60 | 2,599 | +0.30(+0.80%) |
May 08, 2007 | 37.95 | 39.70 | 37.30 | 37.30 | 3,065 | -1.55(-3.99%) |
May 07, 2007 | 40.00 | 40.00 | 38.80 | 38.85 | 2,582 | -1.15(-2.87%) |
May 04, 2007 | 40.50 | 40.50 | 38.65 | 40.00 | 2,288 | -0.40(-0.99%) |
May 03, 2007 | 43.00 | 43.25 | 39.55 | 40.40 | 8,779 | -2.40(-5.61%) |
May 02, 2007 | 36.70 | 48.85 | 36.26 | 42.80 | 34,095 | +6.10(+16.62%) |
May 01, 2007 | 37.85 | 37.85 | 36.25 | 36.70 | 656 | -0.45(-1.21%) |
Apr 30, 2007 | 37.20 | 38.00 | 36.25 | 37.15 | 1,492 | -0.20(-0.54%) |
Apr 27, 2007 | 35.75 | 37.35 | 35.75 | 37.35 | 400 | +0.55(+1.49%) |
Apr 26, 2007 | 36.50 | 37.80 | 35.50 | 36.80 | 3,650 | +0.35(+0.96%) |
Apr 25, 2007 | 36.95 | 36.95 | 35.25 | 36.45 | 2,707 | -0.85(-2.28%) |
Apr 24, 2007 | 37.55 | 37.75 | 36.65 | 37.30 | 820 | -0.50(-1.32%) |
Apr 23, 2007 | 36.97 | 37.80 | 36.95 | 37.80 | 690 | +1.05(+2.86%) |
Apr 20, 2007 | 36.75 | 37.85 | 36.45 | 36.75 | 395 | +0.50(+1.38%) |
Apr 19, 2007 | 36.65 | 37.15 | 36.25 | 36.25 | 1,040 | -1.20(-3.20%) |
Apr 18, 2007 | 37.25 | 37.45 | 36.80 | 37.45 | 1,397 | -0.05(-0.13%) |
Apr 17, 2007 | 38.05 | 38.10 | 37.50 | 37.50 | 1,574 | -0.50(-1.32%) |
Apr 16, 2007 | 36.50 | 39.15 | 36.50 | 38.00 | 6,144 | +1.25(+3.40%) |
Apr 13, 2007 | 38.05 | 38.05 | 36.65 | 36.75 | 1,028 | -0.85(-2.26%) |
Apr 12, 2007 | 37.50 | 38.80 | 37.00 | 37.60 | 3,640 | +1.10(+3.01%) |
Apr 11, 2007 | 36.55 | 36.97 | 36.50 | 36.50 | 504 | -0.55(-1.48%) |
Apr 10, 2007 | 36.80 | 37.40 | 36.50 | 37.05 | 1,105 | +0.55(+1.51%) |
Apr 09, 2007 | 37.30 | 37.30 | 36.50 | 36.50 | 435 | -0.85(-2.28%) |
Apr 05, 2007 | 37.70 | 37.70 | 37.00 | 37.35 | 668 | -0.20(-0.53%) |
Apr 04, 2007 | 36.75 | 38.15 | 36.75 | 37.55 | 1,491 | +0.70(+1.90%) |
Apr 03, 2007 | 37.80 | 38.30 | 36.85 | 36.85 | 552 | -0.90(-2.38%) |
Apr 02, 2007 | 40.40 | 40.40 | 36.60 | 37.75 | 2,726 | -0.45(-1.18%) |
Mar 30, 2007 | 37.80 | 38.55 | 37.55 | 38.20 | 2,400 | +0.50(+1.33%) |
Mar 29, 2007 | 37.65 | 38.25 | 37.40 | 37.70 | 1,549 | +0.20(+0.53%) |
Mar 28, 2007 | 37.90 | 38.05 | 37.00 | 37.50 | 1,480 | -0.40(-1.06%) |
Mar 27, 2007 | 37.80 | 38.40 | 36.50 | 37.90 | 1,120 | -1.02(-2.62%) |
Mar 26, 2007 | 38.80 | 38.95 | 38.80 | 38.92 | 719 | +0.37(+0.96%) |
Mar 23, 2007 | 38.55 | 38.75 | 38.45 | 38.55 | 1,546 | -0.05(-0.13%) |
Mar 22, 2007 | 39.00 | 40.35 | 38.55 | 38.60 | 2,894 | +0.05(+0.13%) |
Mar 21, 2007 | 38.10 | 38.95 | 37.35 | 38.55 | 3,210 | +1.00(+2.66%) |
Mar 20, 2007 | 37.25 | 38.15 | 36.60 | 37.55 | 2,911 | -0.25(-0.66%) |
Mar 19, 2007 | 36.30 | 37.85 | 36.25 | 37.80 | 3,947 | +1.30(+3.56%) |
Mar 16, 2007 | 36.50 | 36.55 | 36.15 | 36.50 | 445 | -0.05(-0.14%) |
Mar 15, 2007 | 35.82 | 37.55 | 35.82 | 36.55 | 600 | +1.32(+3.75%) |
Mar 14, 2007 | 35.30 | 35.70 | 35.00 | 35.23 | 554 | -0.77(-2.14%) |
Mar 13, 2007 | 36.65 | 36.20 | 35.74 | 36.00 | 199 | -0.65(-1.77%) |
Mar 12, 2007 | 35.50 | 37.70 | 35.00 | 36.65 | 1,502 | +0.90(+2.52%) |
Mar 09, 2007 | 35.75 | 36.90 | 35.75 | 35.75 | 4,300 | -0.80(-2.19%) |
Mar 08, 2007 | 37.55 | 38.60 | 36.00 | 36.55 | 5,081 | -0.15(-0.41%) |
Mar 07, 2007 | 36.50 | 39.00 | 36.50 | 36.70 | 8,644 | +0.20(+0.55%) |
Mar 06, 2007 | 33.00 | 37.50 | 33.00 | 36.50 | 12,490 | +4.00(+12.31%) |
Mar 05, 2007 | 33.65 | 33.65 | 32.50 | 32.50 | 3,697 | -1.70(-4.97%) |
Mar 02, 2007 | 36.12 | 36.15 | 33.75 | 34.20 | 5,264 | -1.30(-3.66%) |