Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.20 | 60.00 | 57.20 | 58.20 | 17,956 | -0.60(-1.02%) |
May 30, 2007 | 58.60 | 60.00 | 58.32 | 58.80 | 20,958 | +0.20(+0.34%) |
May 29, 2007 | 60.00 | 60.20 | 58.00 | 58.60 | 14,598 | -0.80(-1.35%) |
May 25, 2007 | 58.00 | 59.40 | 57.80 | 59.40 | 16,287 | +1.60(+2.77%) |
May 24, 2007 | 59.20 | 60.20 | 57.20 | 57.80 | 17,209 | -1.40(-2.36%) |
May 23, 2007 | 59.40 | 60.80 | 59.00 | 59.20 | 11,884 | -0.60(-1.00%) |
May 22, 2007 | 59.00 | 61.00 | 59.00 | 59.80 | 22,616 | +0.20(+0.34%) |
May 21, 2007 | 58.40 | 62.00 | 58.40 | 59.60 | 35,230 | +1.60(+2.76%) |
May 18, 2007 | 57.60 | 58.80 | 57.60 | 58.00 | 18,645 | +1.00(+1.75%) |
May 17, 2007 | 58.00 | 59.60 | 57.00 | 57.00 | 34,026 | -0.20(-0.35%) |
May 16, 2007 | 57.80 | 58.80 | 57.00 | 57.20 | 21,565 | -0.40(-0.69%) |
May 15, 2007 | 58.80 | 60.00 | 57.40 | 57.60 | 30,796 | -0.60(-1.03%) |
May 14, 2007 | 62.00 | 62.80 | 57.80 | 58.20 | 31,244 | -3.60(-5.83%) |
May 11, 2007 | 60.64 | 62.60 | 58.40 | 61.80 | 23,030 | +1.40(+2.32%) |
May 10, 2007 | 64.00 | 66.00 | 60.40 | 60.40 | 36,531 | -3.60(-5.63%) |
May 09, 2007 | 65.60 | 66.00 | 63.00 | 64.00 | 17,760 | -1.60(-2.44%) |
May 08, 2007 | 64.80 | 65.60 | 62.00 | 65.60 | 35,778 | +0.60(+0.92%) |
May 07, 2007 | 65.80 | 67.00 | 64.00 | 65.00 | 31,635 | -1.00(-1.52%) |
May 04, 2007 | 66.60 | 67.00 | 63.80 | 66.00 | 46,347 | -0.60(-0.90%) |
May 03, 2007 | 67.00 | 69.00 | 65.20 | 66.60 | 81,759 | +4.00(+6.39%) |
May 02, 2007 | 57.60 | 63.00 | 57.40 | 62.60 | 43,825 | +5.40(+9.44%) |
May 01, 2007 | 59.00 | 60.00 | 56.60 | 57.20 | 35,510 | -2.00(-3.38%) |
Apr 30, 2007 | 62.80 | 63.00 | 58.80 | 59.20 | 36,096 | -4.00(-6.33%) |
Apr 27, 2007 | 63.60 | 64.20 | 62.60 | 63.20 | 21,701 | -1.00(-1.56%) |
Apr 26, 2007 | 65.60 | 65.62 | 63.40 | 64.20 | 30,861 | -1.40(-2.13%) |
Apr 25, 2007 | 68.60 | 68.80 | 65.40 | 65.60 | 37,538 | -2.40(-3.53%) |
Apr 24, 2007 | 70.00 | 70.40 | 67.00 | 68.00 | 45,765 | -1.20(-1.73%) |
Apr 23, 2007 | 67.00 | 69.60 | 66.00 | 69.20 | 74,999 | +2.20(+3.28%) |
Apr 20, 2007 | 65.80 | 67.00 | 63.40 | 67.00 | 86,440 | +2.40(+3.72%) |
Apr 19, 2007 | 60.00 | 68.00 | 58.00 | 64.60 | 159,508 | +5.60(+9.49%) |
Apr 18, 2007 | 61.00 | 61.80 | 59.00 | 59.00 | 23,482 | -2.20(-3.59%) |
Apr 17, 2007 | 61.80 | 62.20 | 60.00 | 61.20 | 30,551 | -0.20(-0.33%) |
Apr 16, 2007 | 63.20 | 66.20 | 61.00 | 61.40 | 88,924 | +1.00(+1.66%) |
Apr 13, 2007 | 56.60 | 60.40 | 54.60 | 60.40 | 87,519 | +4.60(+8.24%) |
Apr 12, 2007 | 54.00 | 56.20 | 53.60 | 55.80 | 41,025 | +1.60(+2.95%) |
Apr 11, 2007 | 55.60 | 56.60 | 54.00 | 54.20 | 33,767 | -1.00(-1.81%) |
Apr 10, 2007 | 55.00 | 56.40 | 55.00 | 55.20 | 36,805 | +0.60(+1.10%) |
Apr 09, 2007 | 58.20 | 58.96 | 54.40 | 54.60 | 88,944 | -4.00(-6.83%) |
Apr 05, 2007 | 58.20 | 59.80 | 58.20 | 58.60 | 35,794 | +0.40(+0.69%) |
Apr 04, 2007 | 61.00 | 61.40 | 58.00 | 58.20 | 61,335 | -2.60(-4.28%) |
Apr 03, 2007 | 60.60 | 62.00 | 59.20 | 60.80 | 134,867 | -0.20(-0.33%) |
Apr 02, 2007 | 61.80 | 67.40 | 61.00 | 61.00 | 598,390 | +9.20(+17.76%) |
Mar 30, 2007 | 51.80 | 53.20 | 51.20 | 51.80 | 34,932 | -0.60(-1.15%) |
Mar 29, 2007 | 53.60 | 54.20 | 51.80 | 52.40 | 30,744 | -1.00(-1.87%) |
Mar 28, 2007 | 54.80 | 54.80 | 53.20 | 53.40 | 22,233 | -1.40(-2.55%) |
Mar 27, 2007 | 53.60 | 55.80 | 53.40 | 54.80 | 34,262 | +1.20(+2.24%) |
Mar 26, 2007 | 54.40 | 55.20 | 53.20 | 53.60 | 26,217 | -0.60(-1.11%) |
Mar 23, 2007 | 54.80 | 55.40 | 54.00 | 54.20 | 24,468 | -0.60(-1.09%) |
Mar 22, 2007 | 54.80 | 56.80 | 54.60 | 54.80 | 26,489 | +0.00(+0.00%) |
Mar 21, 2007 | 54.60 | 55.40 | 54.40 | 54.80 | 24,112 | +0.60(+1.11%) |
Mar 20, 2007 | 53.80 | 55.00 | 53.00 | 54.20 | 34,525 | +0.40(+0.74%) |
Mar 19, 2007 | 57.60 | 57.60 | 53.60 | 53.80 | 48,075 | -1.40(-2.54%) |
Mar 16, 2007 | 56.00 | 57.40 | 55.00 | 55.20 | 48,030 | -1.00(-1.78%) |
Mar 15, 2007 | 57.00 | 58.80 | 55.00 | 56.20 | 39,628 | -0.40(-0.71%) |
Mar 14, 2007 | 56.80 | 61.00 | 55.40 | 56.60 | 83,629 | -2.00(-3.41%) |
Mar 13, 2007 | 61.20 | 61.80 | 58.00 | 58.60 | 45,714 | -2.60(-4.25%) |
Mar 12, 2007 | 61.60 | 63.00 | 60.40 | 61.20 | 30,245 | -1.00(-1.61%) |
Mar 09, 2007 | 64.40 | 66.80 | 62.00 | 62.20 | 87,419 | -0.20(-0.32%) |
Mar 08, 2007 | 58.00 | 64.20 | 58.00 | 62.40 | 162,802 | +7.00(+12.64%) |
Mar 07, 2007 | 59.00 | 59.20 | 53.80 | 55.40 | 100,130 | -3.60(-6.10%) |
Mar 06, 2007 | 57.40 | 59.20 | 56.80 | 59.00 | 74,968 | +3.40(+6.11%) |
Mar 05, 2007 | 61.40 | 61.80 | 55.60 | 55.60 | 103,476 | -6.60(-10.61%) |
Mar 02, 2007 | 64.60 | 66.40 | 61.80 | 62.20 | 59,527 | -2.40(-3.72%) |