Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.30 | 38.00 | 36.30 | 36.75 | 1,846 | -0.20(-0.54%) |
Jun 28, 2007 | 36.70 | 37.70 | 36.59 | 36.95 | 2,599 | +0.30(+0.82%) |
Jun 27, 2007 | 36.85 | 36.85 | 36.45 | 36.65 | 1,060 | -0.15(-0.41%) |
Jun 26, 2007 | 38.60 | 39.10 | 36.65 | 36.80 | 5,834 | -2.15(-5.52%) |
Jun 25, 2007 | 38.50 | 39.35 | 37.50 | 38.95 | 4,861 | +0.25(+0.65%) |
Jun 22, 2007 | 38.10 | 39.75 | 38.10 | 38.70 | 1,110 | +0.00(+0.00%) |
Jun 21, 2007 | 37.50 | 39.90 | 37.30 | 38.70 | 2,982 | +1.05(+2.79%) |
Jun 20, 2007 | 40.60 | 43.75 | 37.60 | 37.65 | 28,760 | -2.50(-6.23%) |
Jun 19, 2007 | 37.75 | 42.25 | 35.85 | 40.15 | 20,820 | +2.65(+7.07%) |
Jun 18, 2007 | 36.25 | 37.75 | 36.20 | 37.50 | 4,700 | +0.65(+1.76%) |
Jun 15, 2007 | 36.50 | 38.00 | 35.10 | 36.85 | 3,240 | +1.10(+3.08%) |
Jun 14, 2007 | 35.50 | 36.55 | 35.50 | 35.75 | 1,060 | +0.50(+1.42%) |
Jun 13, 2007 | 35.25 | 35.80 | 35.15 | 35.25 | 700 | -0.25(-0.70%) |
Jun 12, 2007 | 35.95 | 36.00 | 35.25 | 35.50 | 940 | +0.00(+0.00%) |
Jun 11, 2007 | 35.49 | 35.65 | 35.35 | 35.50 | 430 | -0.05(-0.14%) |
Jun 08, 2007 | 35.81 | 35.90 | 35.55 | 35.55 | 140 | +0.00(+0.00%) |
Jun 07, 2007 | 35.75 | 35.90 | 35.17 | 35.55 | 1,131 | +0.05(+0.14%) |
Jun 06, 2007 | 36.06 | 36.45 | 35.50 | 35.50 | 894 | -0.30(-0.84%) |
Jun 05, 2007 | 36.45 | 36.45 | 35.70 | 35.80 | 1,678 | +0.00(+0.00%) |
Jun 04, 2007 | 36.00 | 38.00 | 35.25 | 35.80 | 4,138 | -0.20(-0.54%) |
Jun 01, 2007 | 36.20 | 37.50 | 35.95 | 35.99 | 3,564 | +0.95(+2.70%) |
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%) |