Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 71.47 | 78.00 | 71.18 | 78.00 | 107,700 | +7.12(+10.05%) |
May 30, 2007 | 69.75 | 71.19 | 69.45 | 70.88 | 37,066 | +1.11(+1.59%) |
May 29, 2007 | 71.03 | 72.00 | 69.75 | 69.76 | 25,036 | -0.86(-1.21%) |
May 25, 2007 | 65.27 | 70.88 | 65.27 | 70.62 | 43,100 | +4.84(+7.37%) |
May 24, 2007 | 68.10 | 69.14 | 65.25 | 65.78 | 36,833 | -2.32(-3.41%) |
May 23, 2007 | 69.22 | 70.80 | 67.94 | 68.10 | 18,000 | -0.92(-1.33%) |
May 22, 2007 | 69.45 | 71.25 | 68.92 | 69.02 | 20,930 | -0.73(-1.05%) |
May 21, 2007 | 67.52 | 71.89 | 67.32 | 69.75 | 61,033 | +2.72(+4.05%) |
May 18, 2007 | 66.87 | 67.42 | 66.36 | 67.03 | 18,066 | -0.08(-0.11%) |
May 17, 2007 | 65.85 | 68.08 | 65.52 | 67.11 | 46,633 | +1.42(+2.17%) |
May 16, 2007 | 66.00 | 66.02 | 64.74 | 65.69 | 22,766 | -1.66(-2.47%) |
May 15, 2007 | 67.03 | 67.50 | 65.66 | 67.35 | 27,533 | +0.61(+0.92%) |
May 14, 2007 | 67.80 | 68.08 | 65.62 | 66.73 | 48,300 | -0.77(-1.13%) |
May 11, 2007 | 69.00 | 71.55 | 67.12 | 67.50 | 91,033 | -1.88(-2.70%) |
May 10, 2007 | 66.15 | 70.12 | 63.75 | 69.38 | 67,600 | +3.67(+5.59%) |
May 09, 2007 | 60.15 | 67.50 | 56.88 | 65.70 | 127,466 | +5.62(+9.36%) |
May 08, 2007 | 57.90 | 60.75 | 57.45 | 60.08 | 27,733 | +2.30(+3.97%) |
May 07, 2007 | 56.98 | 57.78 | 56.98 | 57.78 | 15,366 | +0.55(+0.97%) |
May 04, 2007 | 57.52 | 57.93 | 57.18 | 57.23 | 12,733 | +0.08(+0.13%) |
May 03, 2007 | 57.00 | 57.57 | 57.00 | 57.15 | 31,166 | +0.15(+0.26%) |
May 02, 2007 | 57.15 | 58.02 | 54.16 | 57.00 | 11,366 | -0.60(-1.04%) |
May 01, 2007 | 58.05 | 59.17 | 57.02 | 57.60 | 37,233 | -1.20(-2.04%) |
Apr 30, 2007 | 58.35 | 59.17 | 57.75 | 58.80 | 25,666 | +0.07(+0.13%) |
Apr 27, 2007 | 57.38 | 58.80 | 56.55 | 58.73 | 27,100 | +1.48(+2.59%) |
Apr 26, 2007 | 56.37 | 57.48 | 55.18 | 57.24 | 25,466 | +0.87(+1.54%) |
Apr 25, 2007 | 55.35 | 57.30 | 54.75 | 56.37 | 16,733 | +1.39(+2.54%) |
Apr 24, 2007 | 55.27 | 55.50 | 53.70 | 54.98 | 37,833 | +0.00(+0.00%) |
Apr 23, 2007 | 51.15 | 56.40 | 51.15 | 54.98 | 73,400 | +3.38(+6.54%) |
Apr 20, 2007 | 50.94 | 51.98 | 34.53 | 51.60 | 49,333 | +0.68(+1.33%) |
Apr 19, 2007 | 51.00 | 51.98 | 50.01 | 50.92 | 7,066 | +0.00(+0.00%) |
Apr 18, 2007 | 51.67 | 51.67 | 48.98 | 50.92 | 12,233 | -0.90(-1.75%) |
Apr 17, 2007 | 52.26 | 53.02 | 51.52 | 51.83 | 35,700 | -0.51(-0.97%) |
Apr 16, 2007 | 50.87 | 53.09 | 47.25 | 52.34 | 45,466 | +1.71(+3.38%) |
Apr 13, 2007 | 48.00 | 51.73 | 47.23 | 50.62 | 91,966 | +2.62(+5.47%) |
Apr 12, 2007 | 43.97 | 48.00 | 43.55 | 48.00 | 42,500 | +4.05(+9.22%) |
Apr 11, 2007 | 43.44 | 44.16 | 42.15 | 43.95 | 11,466 | +0.72(+1.67%) |
Apr 10, 2007 | 43.88 | 44.02 | 42.90 | 43.23 | 2,966 | -0.50(-1.13%) |
Apr 09, 2007 | 42.00 | 45.00 | 42.00 | 43.73 | 7,733 | +1.65(+3.92%) |
Apr 05, 2007 | 41.62 | 42.12 | 41.62 | 42.08 | 6,300 | +0.23(+0.54%) |
Apr 04, 2007 | 42.75 | 42.88 | 41.48 | 41.85 | 12,733 | -0.90(-2.11%) |
Apr 03, 2007 | 42.00 | 42.75 | 41.10 | 42.75 | 11,033 | +0.38(+0.88%) |
Apr 02, 2007 | 42.87 | 43.12 | 37.92 | 42.38 | 9,400 | -0.38(-0.88%) |
Mar 30, 2007 | 43.11 | 43.12 | 42.75 | 42.75 | 666 | -0.45(-1.04%) |
Mar 29, 2007 | 42.91 | 43.50 | 42.91 | 43.20 | 3,000 | +0.12(+0.28%) |
Mar 28, 2007 | 42.83 | 43.27 | 42.45 | 43.08 | 4,666 | -0.06(-0.14%) |
Mar 27, 2007 | 43.76 | 43.76 | 43.11 | 43.14 | 2,000 | -0.59(-1.34%) |
Mar 26, 2007 | 44.10 | 44.22 | 42.28 | 43.73 | 5,266 | -0.41(-0.92%) |
Mar 23, 2007 | 43.12 | 44.23 | 42.65 | 44.13 | 6,566 | +1.01(+2.33%) |
Mar 22, 2007 | 41.55 | 43.47 | 41.55 | 43.12 | 6,366 | +0.75(+1.77%) |
Mar 21, 2007 | 42.52 | 45.00 | 40.80 | 42.38 | 29,133 | -0.58(-1.36%) |
Mar 20, 2007 | 43.05 | 44.48 | 42.75 | 42.96 | 12,133 | -0.32(-0.73%) |
Mar 19, 2007 | 43.80 | 44.88 | 43.23 | 43.27 | 49,400 | -0.21(-0.48%) |
Mar 16, 2007 | 45.00 | 45.15 | 42.83 | 43.48 | 22,900 | -1.46(-3.24%) |
Mar 15, 2007 | 43.83 | 45.41 | 43.58 | 44.94 | 12,300 | +1.18(+2.69%) |
Mar 14, 2007 | 42.24 | 43.95 | 42.20 | 43.76 | 10,000 | +1.51(+3.57%) |
Mar 13, 2007 | 41.41 | 42.98 | 41.61 | 42.26 | 10,833 | +0.84(+2.03%) |
Mar 12, 2007 | 40.38 | 41.55 | 40.35 | 41.41 | 5,433 | +1.12(+2.79%) |
Mar 09, 2007 | 41.13 | 41.48 | 40.27 | 40.29 | 2,466 | -0.98(-2.36%) |
Mar 08, 2007 | 41.15 | 41.72 | 41.09 | 41.27 | 5,233 | +0.18(+0.44%) |
Mar 07, 2007 | 40.50 | 41.55 | 40.35 | 41.09 | 4,633 | +0.31(+0.77%) |
Mar 06, 2007 | 40.48 | 41.46 | 40.37 | 40.77 | 5,633 | +0.45(+1.12%) |
Mar 05, 2007 | 40.50 | 40.53 | 39.95 | 40.32 | 8,800 | -0.59(-1.43%) |
Mar 02, 2007 | 40.78 | 41.25 | 40.78 | 40.91 | 3,300 | +0.27(+0.66%) |