Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.34 | 42.34 | 40.83 | 41.59 | 29,747 | -0.02(-0.04%) |
May 30, 2007 | 39.77 | 42.01 | 38.87 | 41.60 | 45,775 | +1.90(+4.79%) |
May 29, 2007 | 38.61 | 40.03 | 38.54 | 39.70 | 12,554 | +1.37(+3.57%) |
May 25, 2007 | 37.55 | 38.33 | 37.04 | 38.33 | 5,682 | +0.13(+0.34%) |
May 24, 2007 | 37.73 | 38.20 | 37.73 | 38.20 | 7,977 | -0.25(-0.64%) |
May 23, 2007 | 38.54 | 38.54 | 37.84 | 38.45 | 19,094 | -0.48(-1.24%) |
May 22, 2007 | 37.31 | 38.93 | 36.82 | 38.93 | 16,425 | +1.89(+5.09%) |
May 21, 2007 | 35.34 | 37.56 | 35.33 | 37.05 | 12,806 | +0.98(+2.73%) |
May 18, 2007 | 36.08 | 36.21 | 35.46 | 36.06 | 1,629 | -0.10(-0.27%) |
May 17, 2007 | 35.67 | 36.64 | 34.85 | 36.16 | 8,293 | +0.84(+2.39%) |
May 16, 2007 | 34.85 | 36.08 | 34.50 | 35.31 | 11,781 | +0.47(+1.34%) |
May 15, 2007 | 34.44 | 35.27 | 34.44 | 34.85 | 11,892 | +0.44(+1.29%) |
May 14, 2007 | 34.40 | 34.40 | 34.40 | 34.40 | 121 | -0.01(-0.02%) |
May 11, 2007 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
May 10, 2007 | 34.08 | 34.41 | 34.08 | 34.41 | 487 | -0.23(-0.66%) |
May 09, 2007 | 34.51 | 35.54 | 34.44 | 34.64 | 6,071 | +0.12(+0.36%) |
May 08, 2007 | 34.31 | 34.61 | 34.22 | 34.52 | 7,350 | -0.19(-0.54%) |
May 07, 2007 | 35.28 | 35.82 | 34.54 | 34.71 | 3,292 | +0.07(+0.21%) |
May 04, 2007 | 33.62 | 36.08 | 33.62 | 34.63 | 8,890 | +0.63(+1.86%) |
May 03, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
May 02, 2007 | 34.04 | 34.04 | 33.62 | 34.00 | 1,408 | -0.43(-1.26%) |
May 01, 2007 | 33.05 | 35.15 | 33.05 | 34.44 | 609 | -0.16(-0.47%) |
Apr 30, 2007 | 33.72 | 35.22 | 33.62 | 34.60 | 12,188 | +0.69(+2.03%) |
Apr 27, 2007 | 33.62 | 33.91 | 33.60 | 33.91 | 2,835 | +0.89(+2.71%) |
Apr 26, 2007 | 33.95 | 33.95 | 32.87 | 33.02 | 5,322 | -0.93(-2.73%) |
Apr 25, 2007 | 33.62 | 33.95 | 33.61 | 33.95 | 3,769 | +0.28(+0.84%) |
Apr 24, 2007 | 35.13 | 35.13 | 33.18 | 33.66 | 2,683 | -0.98(-2.83%) |
Apr 23, 2007 | 34.44 | 34.85 | 34.43 | 34.64 | 5,496 | +1.02(+3.02%) |
Apr 20, 2007 | 33.41 | 34.36 | 33.41 | 33.63 | 3,536 | +0.08(+0.24%) |
Apr 19, 2007 | 33.58 | 33.58 | 33.54 | 33.54 | 1,707 | -0.06(-0.17%) |
Apr 18, 2007 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 33.74 | 33.81 | 33.53 | 33.60 | 731 | -0.15(-0.44%) |
Apr 16, 2007 | 32.39 | 34.44 | 32.39 | 33.75 | 9,098 | +1.62(+5.03%) |
Apr 13, 2007 | 31.88 | 32.13 | 31.88 | 32.13 | 487 | +0.17(+0.54%) |
Apr 12, 2007 | 31.32 | 31.96 | 31.32 | 31.96 | 1,097 | +0.52(+1.67%) |
Apr 11, 2007 | 31.17 | 31.44 | 31.17 | 31.44 | 487 | +0.26(+0.84%) |
Apr 10, 2007 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 31.17 | 31.17 | 31.17 | 31.17 | 243 | +0.00(+0.00%) |
Apr 05, 2007 | 30.34 | 31.54 | 30.34 | 31.17 | 4,575 | +0.84(+2.78%) |
Apr 04, 2007 | 30.30 | 30.34 | 30.30 | 30.33 | 731 | +0.22(+0.74%) |
Apr 03, 2007 | 29.93 | 30.11 | 29.93 | 30.11 | 365 | +0.50(+1.69%) |
Apr 02, 2007 | 29.94 | 30.17 | 29.61 | 29.61 | 613 | +0.05(+0.17%) |
Mar 30, 2007 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 29.70 | 29.70 | 29.56 | 29.56 | 2,631 | -0.20(-0.66%) |
Mar 28, 2007 | 29.62 | 29.76 | 29.56 | 29.76 | 2,439 | -0.16(-0.52%) |
Mar 27, 2007 | 28.53 | 30.54 | 28.53 | 29.91 | 665 | -0.02(-0.05%) |
Mar 26, 2007 | 29.59 | 30.53 | 29.59 | 29.93 | 11,310 | -0.14(-0.46%) |
Mar 23, 2007 | 29.05 | 30.07 | 29.05 | 30.07 | 6,094 | +1.18(+4.09%) |
Mar 22, 2007 | 28.89 | 28.89 | 28.89 | 28.89 | 121 | -0.65(-2.19%) |
Mar 21, 2007 | 29.53 | 29.53 | 29.53 | 29.53 | 121 | -0.05(-0.17%) |
Mar 20, 2007 | 30.02 | 30.17 | 29.34 | 29.58 | 1,233 | -0.43(-1.42%) |
Mar 19, 2007 | 29.90 | 30.21 | 29.84 | 30.01 | 3,902 | +1.84(+6.52%) |
Mar 16, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 28.69 | 30.33 | 28.07 | 28.17 | 6,884 | +0.71(+2.57%) |
Mar 14, 2007 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 27.36 | 27.47 | 27.30 | 27.47 | 4,512 | -0.41(-1.47%) |
Mar 09, 2007 | 26.89 | 27.88 | 26.89 | 27.88 | 1,097 | +0.48(+1.74%) |
Mar 08, 2007 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 27.80 | 27.92 | 27.40 | 27.40 | 1,612 | -0.05(-0.18%) |
Mar 05, 2007 | 27.37 | 27.45 | 27.34 | 27.45 | 1,006 | -0.21(-0.74%) |
Mar 02, 2007 | 27.06 | 28.08 | 27.06 | 27.66 | 7,266 | +0.27(+0.99%) |