Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.31 | 31.53 | 30.20 | 30.41 | 233,072 | -0.90(-2.88%) |
May 30, 2007 | 30.33 | 31.41 | 29.39 | 31.31 | 239,171 | +0.29(+0.92%) |
May 29, 2007 | 30.88 | 31.86 | 30.41 | 31.02 | 238,591 | +0.50(+1.64%) |
May 25, 2007 | 30.00 | 30.97 | 30.00 | 30.52 | 166,691 | +0.91(+3.07%) |
May 24, 2007 | 31.15 | 31.58 | 29.20 | 29.61 | 360,609 | -2.02(-6.37%) |
May 23, 2007 | 33.58 | 33.60 | 30.65 | 31.63 | 273,813 | -1.48(-4.48%) |
May 22, 2007 | 32.62 | 33.61 | 32.46 | 33.11 | 178,357 | +0.43(+1.33%) |
May 21, 2007 | 32.58 | 33.18 | 31.49 | 32.68 | 269,378 | +0.18(+0.55%) |
May 18, 2007 | 31.55 | 32.56 | 30.51 | 32.50 | 388,036 | +0.70(+2.19%) |
May 17, 2007 | 32.42 | 33.51 | 31.39 | 31.80 | 367,077 | -0.98(-2.98%) |
May 16, 2007 | 34.02 | 34.56 | 32.05 | 32.78 | 473,870 | -0.70(-2.11%) |
May 15, 2007 | 34.98 | 35.19 | 33.20 | 33.48 | 383,032 | -1.25(-3.61%) |
May 14, 2007 | 34.20 | 35.60 | 33.65 | 34.74 | 1,328,106 | +2.11(+6.46%) |
May 11, 2007 | 31.57 | 33.13 | 31.35 | 32.63 | 304,892 | +1.29(+4.13%) |
May 10, 2007 | 33.43 | 34.33 | 31.15 | 31.34 | 470,834 | -1.89(-5.70%) |
May 09, 2007 | 33.06 | 33.81 | 32.38 | 33.23 | 309,415 | +0.16(+0.47%) |
May 08, 2007 | 32.70 | 34.01 | 31.56 | 33.07 | 658,223 | -0.12(-0.37%) |
May 07, 2007 | 30.95 | 33.43 | 30.76 | 33.20 | 1,037,965 | +3.38(+11.33%) |
May 04, 2007 | 29.11 | 30.12 | 28.74 | 29.82 | 259,825 | +0.86(+2.97%) |
May 03, 2007 | 30.12 | 30.86 | 28.63 | 28.96 | 283,779 | -1.70(-5.53%) |
May 02, 2007 | 28.80 | 31.29 | 28.75 | 30.65 | 424,897 | +1.43(+4.91%) |
May 01, 2007 | 30.56 | 30.86 | 28.28 | 29.22 | 629,524 | -1.32(-4.32%) |
Apr 30, 2007 | 33.60 | 34.22 | 29.99 | 30.54 | 741,076 | -2.85(-8.54%) |
Apr 27, 2007 | 33.77 | 34.84 | 32.58 | 33.39 | 576,411 | -0.38(-1.12%) |
Apr 26, 2007 | 31.01 | 34.33 | 30.21 | 33.77 | 659,676 | +2.47(+7.88%) |
Apr 25, 2007 | 32.45 | 33.12 | 30.08 | 31.30 | 644,040 | -0.91(-2.82%) |
Apr 24, 2007 | 30.48 | 32.62 | 30.30 | 32.21 | 578,129 | +2.03(+6.74%) |
Apr 23, 2007 | 29.83 | 31.07 | 29.30 | 30.18 | 930,286 | +0.88(+2.99%) |
Apr 20, 2007 | 28.87 | 29.90 | 27.15 | 29.30 | 902,636 | +2.48(+9.26%) |
Apr 19, 2007 | 26.04 | 27.70 | 25.56 | 26.82 | 242,800 | +0.25(+0.96%) |
Apr 18, 2007 | 26.61 | 27.09 | 26.34 | 26.56 | 189,801 | -0.14(-0.52%) |
Apr 17, 2007 | 25.57 | 26.88 | 25.38 | 26.70 | 325,403 | +1.11(+4.32%) |
Apr 16, 2007 | 25.72 | 25.74 | 25.11 | 25.60 | 124,645 | +0.00(+0.00%) |
Apr 13, 2007 | 25.00 | 25.65 | 24.84 | 25.60 | 127,653 | +0.37(+1.46%) |
Apr 12, 2007 | 25.29 | 25.49 | 24.84 | 25.23 | 109,655 | -0.10(-0.39%) |
Apr 11, 2007 | 25.90 | 26.21 | 25.07 | 25.33 | 79,076 | -0.41(-1.59%) |
Apr 10, 2007 | 25.57 | 26.15 | 25.12 | 25.74 | 117,926 | +0.33(+1.29%) |
Apr 09, 2007 | 25.70 | 25.70 | 24.90 | 25.41 | 124,225 | -0.24(-0.94%) |
Apr 05, 2007 | 25.75 | 25.98 | 25.18 | 25.65 | 150,346 | +0.11(+0.42%) |
Apr 04, 2007 | 24.57 | 25.77 | 24.42 | 25.54 | 223,025 | +1.31(+5.42%) |
Apr 03, 2007 | 24.36 | 25.28 | 24.18 | 24.23 | 198,973 | -0.10(-0.40%) |
Apr 02, 2007 | 22.70 | 24.57 | 22.70 | 24.33 | 80,670 | +1.44(+6.30%) |
Mar 30, 2007 | 23.84 | 24.10 | 22.13 | 22.88 | 67,799 | -0.77(-3.26%) |
Mar 29, 2007 | 24.16 | 24.52 | 23.13 | 23.66 | 30,605 | -0.39(-1.64%) |
Mar 28, 2007 | 23.85 | 24.16 | 23.47 | 24.05 | 27,804 | -0.02(-0.09%) |
Mar 27, 2007 | 24.03 | 24.38 | 23.85 | 24.07 | 30,363 | -0.11(-0.45%) |
Mar 26, 2007 | 24.18 | 24.57 | 23.94 | 24.18 | 75,308 | +0.00(+0.00%) |
Mar 23, 2007 | 23.77 | 24.27 | 23.69 | 24.18 | 187,763 | +0.57(+2.43%) |
Mar 22, 2007 | 22.42 | 23.69 | 22.42 | 23.61 | 86,246 | +1.19(+5.30%) |
Mar 21, 2007 | 21.79 | 22.66 | 21.48 | 22.42 | 35,499 | +0.91(+4.23%) |
Mar 20, 2007 | 21.70 | 21.92 | 21.40 | 21.51 | 14,464 | +0.13(+0.61%) |
Mar 19, 2007 | 21.47 | 21.64 | 20.79 | 21.38 | 18,422 | -0.16(-0.72%) |
Mar 16, 2007 | 20.79 | 21.92 | 20.79 | 21.53 | 53,623 | +0.77(+3.71%) |
Mar 15, 2007 | 19.70 | 21.03 | 19.70 | 20.76 | 57,231 | +0.92(+4.63%) |
Mar 14, 2007 | 20.46 | 20.68 | 19.37 | 19.84 | 53,452 | -1.07(-5.10%) |
Mar 13, 2007 | 21.64 | 21.56 | 20.74 | 20.91 | 48,734 | -0.73(-3.37%) |
Mar 12, 2007 | 21.62 | 22.04 | 21.32 | 21.64 | 105,024 | -0.40(-1.82%) |
Mar 09, 2007 | 20.80 | 22.04 | 20.58 | 22.04 | 124,822 | +1.57(+7.69%) |
Mar 08, 2007 | 19.88 | 20.56 | 19.88 | 20.47 | 30,189 | +0.81(+4.13%) |
Mar 07, 2007 | 19.25 | 19.78 | 19.02 | 19.66 | 34,200 | +0.83(+4.40%) |
Mar 06, 2007 | 18.53 | 19.17 | 17.75 | 18.83 | 63,166 | +0.20(+1.10%) |
Mar 05, 2007 | 19.67 | 20.32 | 18.35 | 18.62 | 64,771 | -1.58(-7.83%) |
Mar 02, 2007 | 19.68 | 20.49 | 19.68 | 20.20 | 55,565 | -0.04(-0.20%) |