Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.95 | 17.05 | 16.80 | 16.95 | 19,148 | -0.05(-0.29%) |
May 30, 2007 | 17.00 | 17.00 | 16.60 | 17.00 | 10,976 | -17.95(-51.36%) |
May 29, 2007 | 34.95 | 35.00 | 33.60 | 34.95 | 8,154 | +0.00(+0.00%) |
May 25, 2007 | 34.95 | 35.40 | 33.70 | 34.95 | 4,778 | +0.30(+0.87%) |
May 24, 2007 | 35.45 | 34.85 | 33.90 | 34.65 | 7,877 | -0.80(-2.26%) |
May 23, 2007 | 35.45 | 35.45 | 34.10 | 35.45 | 5,648 | +0.95(+2.75%) |
May 22, 2007 | 35.05 | 34.50 | 33.15 | 34.50 | 26,830 | -0.55(-1.57%) |
May 21, 2007 | 35.05 | 35.05 | 33.65 | 35.05 | 8,799 | -4.95(-12.38%) |
May 18, 2007 | 40.00 | 40.20 | 36.70 | 40.00 | 15,561 | +0.15(+0.38%) |
May 17, 2007 | 39.85 | 39.85 | 39.35 | 39.85 | 2,125 | +0.05(+0.13%) |
May 16, 2007 | 39.80 | 39.85 | 39.40 | 39.80 | 6,512 | +0.65(+1.66%) |
May 15, 2007 | 39.15 | 39.15 | 38.60 | 39.15 | 7,971 | +0.15(+0.38%) |
May 14, 2007 | 39.00 | 39.00 | 38.60 | 39.00 | 5,516 | +0.55(+1.43%) |
May 11, 2007 | 38.45 | 38.45 | 37.90 | 38.45 | 7,335 | +0.70(+1.85%) |
May 10, 2007 | 37.75 | 38.10 | 37.40 | 37.75 | 16,908 | -1.30(-3.33%) |
May 09, 2007 | 39.05 | 39.05 | 38.35 | 39.05 | 5,701 | +0.50(+1.30%) |
May 08, 2007 | 38.55 | 38.70 | 38.10 | 38.55 | 6,134 | -0.70(-1.78%) |
May 07, 2007 | 39.25 | 39.65 | 39.20 | 39.25 | 5,210 | -0.30(-0.76%) |
May 04, 2007 | 39.55 | 39.60 | 39.00 | 39.55 | 4,003 | -0.30(-0.75%) |
May 03, 2007 | 39.85 | 39.85 | 39.00 | 39.85 | 6,781 | +0.20(+0.50%) |
May 02, 2007 | 39.65 | 39.65 | 39.05 | 39.65 | 3,218 | +0.45(+1.15%) |
May 01, 2007 | 39.20 | 39.20 | 38.55 | 39.20 | 7,356 | +0.70(+1.82%) |
Apr 30, 2007 | 38.50 | 39.20 | 38.40 | 38.50 | 19,045 | +0.65(+1.72%) |
Apr 27, 2007 | 38.50 | 38.30 | 37.85 | 37.85 | 7,319 | -0.65(-1.69%) |
Apr 26, 2007 | 38.50 | 38.60 | 38.30 | 38.50 | 43,230 | -0.55(-1.41%) |
Apr 25, 2007 | 38.30 | 39.15 | 38.55 | 39.05 | 12,089 | +0.75(+1.96%) |
Apr 24, 2007 | 38.30 | 38.50 | 37.80 | 38.30 | 7,631 | -0.60(-1.54%) |
Apr 23, 2007 | 38.90 | 38.90 | 38.60 | 38.90 | 6,004 | +0.75(+1.97%) |
Apr 20, 2007 | 38.15 | 38.20 | 37.70 | 38.15 | 8,569 | +1.10(+2.97%) |
Apr 19, 2007 | 37.45 | 37.05 | 36.35 | 37.05 | 5,892 | -0.40(-1.07%) |
Apr 18, 2007 | 37.45 | 37.45 | 36.90 | 37.45 | 5,658 | +0.65(+1.77%) |
Apr 17, 2007 | 36.80 | 37.05 | 36.80 | 36.80 | 7,585 | -0.40(-1.08%) |
Apr 16, 2007 | 37.20 | 37.20 | 37.00 | 37.20 | 2,383 | +1.00(+2.76%) |
Apr 13, 2007 | 36.20 | 36.20 | 35.80 | 36.20 | 9,518 | +0.60(+1.69%) |
Apr 12, 2007 | 35.60 | 35.60 | 34.90 | 35.60 | 20,851 | +0.10(+0.28%) |
Apr 11, 2007 | 35.50 | 35.95 | 35.35 | 35.50 | 3,378 | -0.25(-0.70%) |
Apr 10, 2007 | 35.75 | 35.95 | 35.55 | 35.75 | 6,715 | -0.80(-2.19%) |
Apr 09, 2007 | 36.55 | 36.55 | 36.15 | 36.55 | 5,669 | -0.05(-0.14%) |
Apr 05, 2007 | 36.60 | 36.60 | 36.20 | 36.60 | 4,821 | +1.40(+3.98%) |
Apr 04, 2007 | 35.20 | 35.20 | 34.90 | 35.20 | 7,235 | +0.35(+1.00%) |
Apr 03, 2007 | 34.85 | 34.90 | 34.65 | 34.85 | 3,055 | +1.30(+3.87%) |
Apr 02, 2007 | 33.55 | 33.60 | 33.30 | 33.55 | 4,618 | +0.15(+0.45%) |
Mar 30, 2007 | 33.40 | 33.40 | 32.95 | 33.40 | 4,446 | +0.15(+0.45%) |
Mar 29, 2007 | 33.25 | 33.25 | 32.80 | 33.25 | 13,004 | +0.57(+1.74%) |
Mar 28, 2007 | 32.68 | 32.80 | 32.55 | 32.68 | 4,847 | -0.47(-1.42%) |
Mar 27, 2007 | 33.15 | 33.15 | 32.80 | 33.15 | 7,483 | +0.35(+1.07%) |
Mar 26, 2007 | 32.80 | 32.95 | 32.30 | 32.80 | 3,903 | -0.30(-0.91%) |
Mar 23, 2007 | 33.10 | 33.25 | 32.70 | 33.10 | 90,646 | +0.55(+1.69%) |
Mar 22, 2007 | 32.55 | 33.40 | 32.55 | 32.55 | 5,559 | -1.35(-3.98%) |
Mar 21, 2007 | 33.90 | 33.90 | 32.50 | 33.90 | 7,642 | +1.45(+4.47%) |
Mar 20, 2007 | 32.45 | 32.45 | 31.75 | 32.45 | 39,313 | +0.45(+1.41%) |
Mar 19, 2007 | 32.00 | 32.00 | 31.55 | 32.00 | 4,517 | +1.05(+3.39%) |
Mar 16, 2007 | 30.95 | 31.20 | 30.65 | 30.95 | 3,667 | +0.00(+0.00%) |
Mar 15, 2007 | 30.95 | 30.95 | 30.40 | 30.95 | 6,179 | +0.25(+0.81%) |
Mar 14, 2007 | 30.70 | 30.70 | 29.90 | 30.70 | 8,108 | -0.40(-1.29%) |
Mar 13, 2007 | 32.18 | 31.90 | 31.10 | 31.10 | 12,113 | -1.08(-3.36%) |
Mar 12, 2007 | 32.18 | 32.20 | 31.85 | 32.18 | 5,725 | +0.03(+0.09%) |
Mar 09, 2007 | 32.15 | 32.20 | 31.85 | 32.15 | 6,940 | +0.00(+0.00%) |
Mar 08, 2007 | 32.15 | 32.15 | 31.75 | 32.15 | 3,812 | +0.65(+2.06%) |
Mar 07, 2007 | 31.50 | 31.80 | 31.45 | 31.50 | 7,589 | +0.30(+0.96%) |
Mar 06, 2007 | 31.20 | 31.20 | 30.60 | 31.20 | 9,441 | +0.80(+2.63%) |
Mar 05, 2007 | 30.40 | 30.75 | 30.10 | 30.40 | 14,853 | -0.80(-2.56%) |
Mar 02, 2007 | 31.15 | 31.30 | 31.00 | 31.20 | 9,601 | +0.05(+0.16%) |