Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.53 | 26.56 | 25.99 | 26.20 | 108,392 | -0.38(-1.43%) |
May 30, 2007 | 25.58 | 26.62 | 25.09 | 26.58 | 147,876 | +0.81(+3.14%) |
May 29, 2007 | 26.23 | 26.25 | 25.63 | 25.77 | 122,758 | -0.38(-1.45%) |
May 25, 2007 | 25.61 | 26.15 | 25.61 | 26.15 | 137,122 | +0.53(+2.07%) |
May 24, 2007 | 26.17 | 26.42 | 25.46 | 25.62 | 176,700 | -0.71(-2.70%) |
May 23, 2007 | 26.16 | 26.49 | 26.00 | 26.33 | 197,434 | +0.02(+0.08%) |
May 22, 2007 | 26.17 | 26.65 | 26.09 | 26.31 | 265,369 | +0.06(+0.23%) |
May 21, 2007 | 25.95 | 26.80 | 25.95 | 26.25 | 455,292 | +0.15(+0.57%) |
May 18, 2007 | 26.20 | 26.23 | 26.00 | 26.10 | 245,525 | -0.05(-0.19%) |
May 17, 2007 | 26.09 | 26.48 | 26.00 | 26.15 | 247,543 | -0.16(-0.61%) |
May 16, 2007 | 26.02 | 26.82 | 24.86 | 26.31 | 744,939 | +0.56(+2.17%) |
May 15, 2007 | 25.34 | 26.28 | 25.34 | 25.75 | 233,044 | +0.05(+0.19%) |
May 14, 2007 | 25.68 | 26.08 | 25.39 | 25.70 | 323,487 | -0.11(-0.43%) |
May 11, 2007 | 25.09 | 25.88 | 24.85 | 25.81 | 545,734 | +0.70(+2.79%) |
May 10, 2007 | 24.37 | 25.25 | 24.32 | 25.11 | 704,432 | +0.59(+2.41%) |
May 09, 2007 | 23.15 | 24.70 | 23.15 | 24.52 | 1,144,237 | +1.12(+4.79%) |
May 08, 2007 | 23.01 | 23.78 | 22.15 | 23.40 | 4,701,387 | -5.84(-19.97%) |
May 07, 2007 | 28.73 | 29.73 | 28.60 | 29.24 | 774,924 | +0.48(+1.67%) |
May 04, 2007 | 29.24 | 29.56 | 28.71 | 28.76 | 353,011 | -0.67(-2.28%) |
May 03, 2007 | 29.20 | 29.69 | 29.10 | 29.43 | 204,820 | -0.31(-1.04%) |
May 02, 2007 | 29.38 | 29.84 | 29.04 | 29.74 | 219,254 | +0.27(+0.92%) |
May 01, 2007 | 29.73 | 29.73 | 28.75 | 29.47 | 247,213 | +0.19(+0.65%) |
Apr 30, 2007 | 29.91 | 30.07 | 29.24 | 29.28 | 307,665 | -0.78(-2.59%) |
Apr 27, 2007 | 29.62 | 30.08 | 29.34 | 30.06 | 212,081 | +0.49(+1.66%) |
Apr 26, 2007 | 29.35 | 29.85 | 29.05 | 29.57 | 164,345 | +0.05(+0.17%) |
Apr 25, 2007 | 29.20 | 29.75 | 28.78 | 29.52 | 706,912 | +0.15(+0.51%) |
Apr 24, 2007 | 29.76 | 29.76 | 28.61 | 29.37 | 506,555 | -0.40(-1.34%) |
Apr 23, 2007 | 28.71 | 29.94 | 28.60 | 29.77 | 818,917 | +1.31(+4.60%) |
Apr 20, 2007 | 28.15 | 28.67 | 28.02 | 28.46 | 511,324 | +0.52(+1.86%) |
Apr 19, 2007 | 27.75 | 28.10 | 27.37 | 27.94 | 398,110 | -0.07(-0.25%) |
Apr 18, 2007 | 27.42 | 28.08 | 27.25 | 28.01 | 621,128 | +0.67(+2.45%) |
Apr 17, 2007 | 27.13 | 27.57 | 27.01 | 27.34 | 451,712 | +0.14(+0.51%) |
Apr 16, 2007 | 24.95 | 27.29 | 24.95 | 27.20 | 1,885,699 | +2.37(+9.54%) |
Apr 13, 2007 | 25.02 | 25.23 | 24.78 | 24.83 | 496,440 | -0.13(-0.52%) |
Apr 12, 2007 | 25.00 | 25.39 | 24.76 | 24.96 | 544,168 | -0.12(-0.48%) |
Apr 11, 2007 | 25.03 | 25.39 | 24.46 | 25.08 | 672,627 | +0.23(+0.93%) |
Apr 10, 2007 | 25.04 | 25.46 | 24.80 | 24.85 | 740,429 | -0.24(-0.96%) |
Apr 09, 2007 | 26.32 | 26.48 | 24.86 | 25.09 | 2,252,570 | -1.58(-5.92%) |
Apr 05, 2007 | 29.77 | 29.78 | 26.00 | 26.67 | 7,210,902 | -11.72(-30.53%) |
Apr 04, 2007 | 38.00 | 38.80 | 37.50 | 38.39 | 218,000 | +0.40(+1.05%) |
Apr 03, 2007 | 37.25 | 38.26 | 37.17 | 37.99 | 256,457 | +0.77(+2.07%) |
Apr 02, 2007 | 36.40 | 37.70 | 36.38 | 37.22 | 415,890 | +1.03(+2.85%) |
Mar 30, 2007 | 35.98 | 36.29 | 35.80 | 36.19 | 136,521 | +0.35(+0.98%) |
Mar 29, 2007 | 35.75 | 36.10 | 35.71 | 35.84 | 105,583 | +0.04(+0.11%) |
Mar 28, 2007 | 35.98 | 36.84 | 35.55 | 35.80 | 440,469 | -0.24(-0.67%) |
Mar 27, 2007 | 35.78 | 36.27 | 35.73 | 36.04 | 161,199 | +0.28(+0.78%) |
Mar 26, 2007 | 35.71 | 36.09 | 35.55 | 35.76 | 223,199 | +0.21(+0.59%) |
Mar 23, 2007 | 35.06 | 35.65 | 34.91 | 35.55 | 116,705 | +0.55(+1.57%) |
Mar 22, 2007 | 34.36 | 35.20 | 34.31 | 35.00 | 123,814 | +0.72(+2.10%) |
Mar 21, 2007 | 33.72 | 34.40 | 33.72 | 34.28 | 119,369 | +0.24(+0.71%) |
Mar 20, 2007 | 33.68 | 34.25 | 33.60 | 34.04 | 167,406 | +0.24(+0.71%) |
Mar 19, 2007 | 33.15 | 33.88 | 33.03 | 33.80 | 184,894 | +0.92(+2.80%) |
Mar 16, 2007 | 32.86 | 33.22 | 32.56 | 32.88 | 107,663 | +0.09(+0.27%) |
Mar 15, 2007 | 32.08 | 33.13 | 31.96 | 32.79 | 140,734 | +0.60(+1.86%) |
Mar 14, 2007 | 32.46 | 32.60 | 31.47 | 32.19 | 198,497 | -0.30(-0.92%) |
Mar 13, 2007 | 33.15 | 33.50 | 32.48 | 32.49 | 133,958 | -0.66(-1.99%) |
Mar 12, 2007 | 33.05 | 33.71 | 32.91 | 33.15 | 144,748 | -0.02(-0.06%) |
Mar 09, 2007 | 33.52 | 33.89 | 32.95 | 33.17 | 115,836 | -0.07(-0.21%) |
Mar 08, 2007 | 33.64 | 33.66 | 33.09 | 33.24 | 154,351 | -0.15(-0.45%) |
Mar 07, 2007 | 33.50 | 33.50 | 33.25 | 33.39 | 156,791 | -0.10(-0.30%) |
Mar 06, 2007 | 33.50 | 34.22 | 33.25 | 33.49 | 248,668 | +0.28(+0.84%) |
Mar 05, 2007 | 33.39 | 33.87 | 32.35 | 33.21 | 209,395 | -0.66(-1.95%) |
Mar 02, 2007 | 33.13 | 34.60 | 33.11 | 33.87 | 210,216 | +0.47(+1.41%) |