Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.35 | 26.40 | 25.95 | 26.35 | 19,320 | +1.00(+3.94%) |
Jun 28, 2007 | 25.35 | 25.60 | 25.20 | 25.35 | 37,115 | +0.25(+1.00%) |
Jun 27, 2007 | 25.10 | 25.10 | 24.55 | 25.10 | 64,566 | +0.25(+1.01%) |
Jun 26, 2007 | 24.85 | 25.05 | 24.65 | 24.85 | 50,434 | -0.35(-1.39%) |
Jun 25, 2007 | 25.20 | 25.45 | 24.90 | 25.20 | 17,832 | +0.15(+0.60%) |
Jun 22, 2007 | 50.15 | 25.50 | 25.00 | 25.05 | 71,432 | -25.10(-50.05%) |
Jun 21, 2007 | 50.15 | 50.80 | 49.85 | 50.15 | 41,394 | +2.70(+5.69%) |
Jun 20, 2007 | 47.45 | 51.85 | 50.15 | 47.45 | 29,566 | +0.00(+0.00%) |
Jun 19, 2007 | 47.45 | 51.15 | 49.85 | 47.45 | 34,351 | +0.00(+0.00%) |
Jun 18, 2007 | 47.45 | 50.50 | 49.75 | 47.45 | 27,592 | +0.00(+0.00%) |
Jun 15, 2007 | 47.45 | 51.00 | 50.05 | 47.45 | 24,898 | +0.00(+0.00%) |
Jun 14, 2007 | 47.45 | 50.55 | 49.20 | 47.45 | 18,558 | +0.00(+0.00%) |
Jun 13, 2007 | 47.45 | 48.15 | 47.30 | 47.45 | 35,953 | +0.00(+0.00%) |
Jun 12, 2007 | 47.45 | 47.80 | 47.10 | 47.45 | 8,769 | +0.00(+0.00%) |
Jun 11, 2007 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 47.45 | 47.45 | 47.10 | 47.45 | 2,547 | +0.20(+0.42%) |
Jun 07, 2007 | 47.25 | 48.40 | 47.25 | 47.25 | 15,606 | -1.10(-2.28%) |
Jun 06, 2007 | 48.35 | 49.00 | 48.25 | 48.35 | 6,153 | -0.65(-1.33%) |
Jun 05, 2007 | 49.00 | 49.65 | 49.00 | 49.00 | 13,282 | +0.35(+0.72%) |
Jun 04, 2007 | 48.65 | 48.80 | 48.60 | 48.65 | 7,849 | +0.30(+0.62%) |
Jun 01, 2007 | 48.35 | 48.50 | 48.00 | 48.35 | 28,694 | +1.10(+2.33%) |
May 31, 2007 | 47.25 | 47.65 | 47.25 | 47.25 | 6,663 | +0.50(+1.07%) |
May 30, 2007 | 46.75 | 46.90 | 46.40 | 46.75 | 29,135 | +0.00(+0.00%) |
May 29, 2007 | 46.75 | 47.50 | 46.65 | 46.75 | 33,664 | -0.90(-1.89%) |
May 25, 2007 | 47.65 | 47.65 | 47.25 | 47.65 | 16,725 | +0.75(+1.60%) |
May 24, 2007 | 47.90 | 48.15 | 46.90 | 46.90 | 39,026 | -1.00(-2.09%) |
May 23, 2007 | 47.90 | 48.20 | 47.90 | 47.90 | 14,222 | -0.15(-0.31%) |
May 22, 2007 | 48.40 | 48.40 | 48.05 | 48.05 | 12,192 | -0.35(-0.72%) |
May 21, 2007 | 48.40 | 48.45 | 48.05 | 48.40 | 8,577 | +0.10(+0.21%) |
May 18, 2007 | 48.30 | 48.30 | 47.80 | 48.30 | 8,439 | +1.45(+3.09%) |
May 17, 2007 | 46.85 | 47.05 | 46.80 | 46.85 | 5,135 | +0.10(+0.21%) |
May 16, 2007 | 46.75 | 47.20 | 46.70 | 46.75 | 7,881 | -0.50(-1.06%) |
May 15, 2007 | 47.25 | 47.70 | 47.25 | 47.25 | 5,533 | +0.00(+0.00%) |
May 14, 2007 | 47.25 | 48.40 | 47.25 | 47.25 | 7,628 | -0.75(-1.56%) |
May 11, 2007 | 48.00 | 48.90 | 47.85 | 48.00 | 10,703 | +0.30(+0.63%) |
May 10, 2007 | 47.70 | 48.65 | 47.70 | 47.70 | 6,667 | -1.75(-3.54%) |
May 09, 2007 | 49.45 | 49.45 | 49.10 | 49.45 | 16,403 | +0.25(+0.51%) |
May 08, 2007 | 49.20 | 49.45 | 49.15 | 49.20 | 39,864 | -0.35(-0.71%) |
May 07, 2007 | 49.55 | 49.95 | 49.55 | 49.55 | 6,557 | +0.05(+0.10%) |
May 04, 2007 | 49.50 | 49.80 | 49.35 | 49.50 | 7,903 | +0.15(+0.30%) |
May 03, 2007 | 49.35 | 49.35 | 49.00 | 49.35 | 61,107 | -0.20(-0.40%) |
May 02, 2007 | 49.55 | 49.55 | 49.25 | 49.55 | 5,519 | -0.40(-0.80%) |
May 01, 2007 | 49.95 | 50.10 | 49.40 | 49.95 | 5,557 | +0.05(+0.10%) |
Apr 30, 2007 | 49.90 | 50.10 | 49.45 | 49.90 | 27,824 | +1.00(+2.04%) |
Apr 27, 2007 | 49.45 | 49.25 | 48.80 | 48.90 | 23,966 | -0.55(-1.11%) |
Apr 26, 2007 | 49.45 | 49.75 | 49.35 | 49.45 | 7,401 | -0.25(-0.50%) |
Apr 25, 2007 | 50.50 | 50.10 | 49.65 | 49.70 | 14,436 | -0.80(-1.58%) |
Apr 24, 2007 | 50.50 | 50.75 | 50.30 | 50.50 | 14,251 | +0.65(+1.30%) |
Apr 23, 2007 | 49.85 | 50.25 | 49.85 | 49.85 | 11,245 | -0.80(-1.58%) |
Apr 20, 2007 | 50.65 | 51.00 | 50.60 | 50.65 | 12,025 | +0.25(+0.50%) |
Apr 19, 2007 | 49.65 | 50.40 | 50.00 | 50.40 | 5,319 | +0.75(+1.51%) |
Apr 18, 2007 | 49.65 | 50.05 | 49.65 | 49.65 | 7,750 | -1.20(-2.36%) |
Apr 17, 2007 | 50.85 | 50.85 | 50.35 | 50.85 | 9,244 | +0.55(+1.09%) |
Apr 16, 2007 | 50.30 | 50.75 | 50.20 | 50.30 | 4,461 | +0.35(+0.70%) |
Apr 13, 2007 | 49.95 | 49.95 | 49.50 | 49.95 | 4,407 | +0.40(+0.81%) |
Apr 12, 2007 | 49.55 | 49.56 | 49.00 | 49.55 | 15,223 | +0.05(+0.10%) |
Apr 11, 2007 | 49.50 | 50.00 | 49.50 | 49.50 | 10,241 | -0.85(-1.69%) |
Apr 10, 2007 | 50.35 | 50.50 | 50.15 | 50.35 | 5,738 | +0.85(+1.72%) |
Apr 09, 2007 | 49.50 | 49.80 | 49.45 | 49.50 | 5,938 | -0.30(-0.60%) |
Apr 05, 2007 | 49.80 | 49.95 | 49.50 | 49.80 | 16,935 | +0.50(+1.01%) |
Apr 04, 2007 | 49.30 | 49.55 | 48.95 | 49.30 | 8,377 | +0.35(+0.72%) |
Apr 03, 2007 | 48.95 | 49.30 | 48.65 | 48.95 | 4,512 | +0.20(+0.41%) |