Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.80 | 57.80 | 53.40 | 55.00 | 710 | +1.80(+3.38%) |
May 30, 2007 | 52.20 | 54.20 | 50.20 | 53.20 | 205 | -1.20(-2.21%) |
May 29, 2007 | 52.77 | 54.40 | 52.77 | 54.40 | 16 | -0.60(-1.09%) |
May 25, 2007 | 55.20 | 55.40 | 52.29 | 55.00 | 28 | +0.20(+0.36%) |
May 24, 2007 | 54.00 | 54.80 | 53.80 | 54.80 | 1,565 | +0.40(+0.74%) |
May 23, 2007 | 54.80 | 54.80 | 53.80 | 54.40 | 20 | +0.80(+1.49%) |
May 22, 2007 | 54.60 | 54.60 | 53.20 | 53.60 | 60 | -1.00(-1.83%) |
May 21, 2007 | 52.60 | 54.60 | 52.60 | 54.60 | 317 | +2.00(+3.80%) |
May 18, 2007 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.00(+0.00%) |
May 17, 2007 | 52.60 | 52.60 | 52.60 | 52.60 | 10 | +0.00(+0.00%) |
May 16, 2007 | 53.20 | 53.60 | 51.00 | 52.60 | 145 | -0.40(-0.75%) |
May 15, 2007 | 52.80 | 53.20 | 52.00 | 53.00 | 370 | +0.60(+1.15%) |
May 14, 2007 | 50.40 | 53.20 | 50.40 | 52.40 | 71 | -0.80(-1.50%) |
May 11, 2007 | 52.20 | 53.20 | 52.20 | 53.20 | 130 | -0.40(-0.75%) |
May 10, 2007 | 52.60 | 53.60 | 52.60 | 53.60 | 3,670 | +0.80(+1.52%) |
May 09, 2007 | 53.40 | 54.80 | 50.20 | 52.80 | 349 | -0.40(-0.75%) |
May 08, 2007 | 54.20 | 54.20 | 50.60 | 53.20 | 2,044 | -2.00(-3.62%) |
May 07, 2007 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) |
May 04, 2007 | 55.40 | 55.40 | 54.45 | 55.20 | 135 | -0.20(-0.36%) |
May 03, 2007 | 55.40 | 55.40 | 55.40 | 55.40 | 19 | +0.00(+0.00%) |
May 02, 2007 | 55.40 | 55.40 | 55.40 | 55.40 | 56 | -0.40(-0.72%) |
May 01, 2007 | 54.60 | 56.00 | 54.20 | 55.80 | 657 | +0.03(+0.05%) |
Apr 30, 2007 | 54.80 | 56.00 | 54.80 | 55.77 | 60 | -0.23(-0.41%) |
Apr 27, 2007 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 56.00 | 56.00 | 55.00 | 56.00 | 125 | -0.08(-0.14%) |
Apr 25, 2007 | 56.20 | 57.20 | 55.60 | 56.08 | 136 | -1.72(-2.98%) |
Apr 24, 2007 | 55.00 | 57.80 | 54.80 | 57.80 | 25 | +0.20(+0.35%) |
Apr 23, 2007 | 57.40 | 57.80 | 55.00 | 57.60 | 376 | +1.00(+1.77%) |
Apr 20, 2007 | 58.20 | 58.20 | 56.60 | 56.60 | 30 | -0.40(-0.70%) |
Apr 19, 2007 | 58.00 | 59.00 | 55.40 | 57.00 | 855 | +0.00(+0.00%) |
Apr 18, 2007 | 53.40 | 57.00 | 53.40 | 57.00 | 228 | +0.80(+1.42%) |
Apr 17, 2007 | 52.40 | 56.20 | 52.40 | 56.20 | 151 | +2.60(+4.85%) |
Apr 16, 2007 | 54.20 | 54.60 | 53.00 | 53.60 | 759 | -0.80(-1.47%) |
Apr 13, 2007 | 56.60 | 57.62 | 53.40 | 54.40 | 527 | -3.60(-6.21%) |
Apr 12, 2007 | 51.00 | 59.00 | 51.00 | 58.00 | 4,400 | +7.00(+13.73%) |
Apr 11, 2007 | 51.40 | 51.40 | 51.00 | 51.00 | 105 | -0.20(-0.39%) |
Apr 10, 2007 | 52.40 | 52.40 | 51.20 | 51.20 | 80 | +0.20(+0.39%) |
Apr 09, 2007 | 51.00 | 51.00 | 50.60 | 51.00 | 692 | -0.40(-0.78%) |
Apr 05, 2007 | 51.00 | 51.40 | 50.60 | 51.40 | 35 | -0.60(-1.15%) |
Apr 04, 2007 | 50.80 | 52.00 | 50.40 | 52.00 | 68 | +0.60(+1.17%) |
Apr 03, 2007 | 51.00 | 51.40 | 51.00 | 51.40 | 55 | +0.40(+0.78%) |
Apr 02, 2007 | 50.40 | 51.00 | 50.40 | 51.00 | 516 | -0.20(-0.39%) |
Mar 30, 2007 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 51.20 | 51.60 | 51.20 | 51.20 | 30 | +0.20(+0.39%) |
Mar 28, 2007 | 51.00 | 51.00 | 51.00 | 51.00 | 225 | -1.00(-1.92%) |
Mar 27, 2007 | 52.00 | 52.00 | 52.00 | 52.00 | 10 | -0.46(-0.87%) |
Mar 26, 2007 | 50.83 | 52.46 | 50.83 | 52.46 | 47 | +1.06(+2.06%) |
Mar 23, 2007 | 51.00 | 51.80 | 51.00 | 51.40 | 45 | +0.00(+0.00%) |
Mar 22, 2007 | 51.05 | 51.40 | 51.05 | 51.40 | 135 | +0.20(+0.39%) |
Mar 21, 2007 | 50.60 | 51.40 | 50.60 | 51.20 | 608 | +0.60(+1.19%) |
Mar 20, 2007 | 51.00 | 51.00 | 50.31 | 50.60 | 100 | -0.40(-0.78%) |
Mar 19, 2007 | 51.00 | 51.00 | 50.31 | 51.00 | 87 | -1.60(-3.04%) |
Mar 16, 2007 | 50.20 | 52.60 | 50.00 | 52.60 | 105 | +2.40(+4.78%) |
Mar 15, 2007 | 51.20 | 51.44 | 50.00 | 50.20 | 99 | -1.00(-1.95%) |
Mar 14, 2007 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 52.20 | 52.20 | 51.20 | 51.20 | 32 | -0.80(-1.54%) |
Mar 12, 2007 | 51.00 | 52.00 | 51.00 | 52.00 | 280 | +2.00(+4.00%) |
Mar 09, 2007 | 50.20 | 50.80 | 50.00 | 50.00 | 4,214 | -0.60(-1.19%) |
Mar 08, 2007 | 50.40 | 50.60 | 50.00 | 50.60 | 109 | -0.20(-0.39%) |
Mar 07, 2007 | 50.80 | 50.80 | 50.80 | 50.80 | 13 | +0.00(+0.00%) |
Mar 06, 2007 | 51.00 | 51.00 | 50.20 | 50.80 | 83 | +0.80(+1.60%) |
Mar 05, 2007 | 50.40 | 51.80 | 50.00 | 50.00 | 90 | -1.80(-3.47%) |
Mar 02, 2007 | 52.00 | 52.00 | 51.00 | 51.80 | 15 | +0.20(+0.39%) |