Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.44 | 33.78 | 33.12 | 33.33 | 414,516 | +0.08(+0.23%) |
May 30, 2007 | 33.66 | 33.66 | 33.05 | 33.25 | 622,777 | -0.35(-1.03%) |
May 29, 2007 | 33.08 | 33.81 | 33.01 | 33.60 | 703,609 | +0.52(+1.58%) |
May 25, 2007 | 32.84 | 33.26 | 32.64 | 33.08 | 715,467 | +0.44(+1.34%) |
May 24, 2007 | 33.20 | 33.44 | 32.47 | 32.64 | 335,020 | -0.47(-1.41%) |
May 23, 2007 | 33.41 | 33.70 | 32.93 | 33.11 | 387,277 | -0.11(-0.32%) |
May 22, 2007 | 33.53 | 34.07 | 33.17 | 33.21 | 710,289 | -0.34(-1.02%) |
May 21, 2007 | 32.47 | 34.13 | 32.31 | 33.55 | 1,171,569 | +1.09(+3.36%) |
May 18, 2007 | 31.73 | 32.52 | 31.53 | 32.47 | 524,074 | +0.74(+2.32%) |
May 17, 2007 | 32.08 | 32.09 | 31.52 | 31.73 | 500,526 | -0.47(-1.47%) |
May 16, 2007 | 31.44 | 32.34 | 31.23 | 32.20 | 509,878 | +0.78(+2.48%) |
May 15, 2007 | 30.87 | 31.57 | 30.80 | 31.42 | 608,080 | +0.66(+2.16%) |
May 14, 2007 | 30.87 | 31.29 | 30.66 | 30.76 | 2,451,193 | -0.25(-0.79%) |
May 11, 2007 | 30.26 | 31.05 | 30.07 | 31.00 | 511,048 | +0.98(+3.25%) |
May 10, 2007 | 32.15 | 32.30 | 29.79 | 30.03 | 1,195,785 | -2.23(-6.91%) |
May 09, 2007 | 31.95 | 32.36 | 31.71 | 32.26 | 557,643 | +0.23(+0.71%) |
May 08, 2007 | 32.72 | 32.72 | 31.66 | 32.03 | 314,645 | -1.13(-3.40%) |
May 07, 2007 | 32.81 | 33.38 | 32.81 | 33.15 | 208,427 | -0.21(-0.63%) |
May 04, 2007 | 32.90 | 33.36 | 32.69 | 33.36 | 423,869 | +0.54(+1.64%) |
May 03, 2007 | 32.69 | 32.96 | 32.42 | 32.82 | 231,808 | +0.20(+0.62%) |
May 02, 2007 | 32.97 | 33.28 | 32.50 | 32.62 | 311,639 | -0.27(-0.82%) |
May 01, 2007 | 33.30 | 33.38 | 32.47 | 32.89 | 238,489 | -0.40(-1.21%) |
Apr 30, 2007 | 34.18 | 34.26 | 33.18 | 33.29 | 454,932 | -0.77(-2.27%) |
Apr 27, 2007 | 33.91 | 34.18 | 33.49 | 34.06 | 417,188 | -0.03(-0.09%) |
Apr 26, 2007 | 33.31 | 34.20 | 33.00 | 34.09 | 519,565 | +0.93(+2.82%) |
Apr 25, 2007 | 32.73 | 33.45 | 32.67 | 33.16 | 293,435 | +0.50(+1.54%) |
Apr 24, 2007 | 32.50 | 32.69 | 32.28 | 32.66 | 307,630 | +0.06(+0.18%) |
Apr 23, 2007 | 32.42 | 33.05 | 32.42 | 32.60 | 211,767 | -0.23(-0.71%) |
Apr 20, 2007 | 33.23 | 33.25 | 32.63 | 32.83 | 205,755 | +0.53(+1.63%) |
Apr 19, 2007 | 32.38 | 32.82 | 31.90 | 32.30 | 237,821 | -0.49(-1.50%) |
Apr 18, 2007 | 33.29 | 33.41 | 32.63 | 32.79 | 347,546 | -0.61(-1.83%) |
Apr 17, 2007 | 33.90 | 34.03 | 33.17 | 33.41 | 203,083 | -0.53(-1.55%) |
Apr 16, 2007 | 33.85 | 34.22 | 33.40 | 33.93 | 405,832 | -0.28(-0.82%) |
Apr 13, 2007 | 33.55 | 34.26 | 33.12 | 34.21 | 836,548 | +1.16(+3.50%) |
Apr 12, 2007 | 32.75 | 33.16 | 32.33 | 33.06 | 275,565 | +16.62(+101.07%) |
Apr 11, 2007 | 16.55 | 16.66 | 16.04 | 16.44 | 452,928 | -0.07(-0.43%) |
Apr 10, 2007 | 16.60 | 16.71 | 16.50 | 16.51 | 337,692 | -0.12(-0.75%) |
Apr 09, 2007 | 16.77 | 16.95 | 16.55 | 16.64 | 243,833 | -0.10(-0.61%) |
Apr 05, 2007 | 16.89 | 16.90 | 16.71 | 16.74 | 219,450 | -0.15(-0.88%) |
Apr 04, 2007 | 16.96 | 17.06 | 16.87 | 16.89 | 292,600 | -0.07(-0.44%) |
Apr 03, 2007 | 16.63 | 16.99 | 16.54 | 16.96 | 316,983 | +0.38(+2.28%) |
Apr 02, 2007 | 16.66 | 16.69 | 16.44 | 16.58 | 246,839 | -0.05(-0.31%) |
Mar 30, 2007 | 16.36 | 16.69 | 16.35 | 16.63 | 534,095 | +0.27(+1.67%) |
Mar 29, 2007 | 16.53 | 16.53 | 15.90 | 16.36 | 724,819 | -0.13(-0.77%) |
Mar 28, 2007 | 16.58 | 16.61 | 16.37 | 16.49 | 812,332 | -0.09(-0.55%) |
Mar 27, 2007 | 16.70 | 16.73 | 16.56 | 16.58 | 596,890 | -0.23(-1.37%) |
Mar 26, 2007 | 16.60 | 16.82 | 16.51 | 16.81 | 438,900 | +0.21(+1.27%) |
Mar 23, 2007 | 16.55 | 16.62 | 16.44 | 16.60 | 283,247 | +0.01(+0.04%) |
Mar 22, 2007 | 16.87 | 16.87 | 16.53 | 16.59 | 301,284 | -0.20(-1.19%) |
Mar 21, 2007 | 16.55 | 16.80 | 16.32 | 16.79 | 308,632 | +0.27(+1.63%) |
Mar 20, 2007 | 16.32 | 16.58 | 16.30 | 16.52 | 235,482 | +0.17(+1.02%) |
Mar 19, 2007 | 16.24 | 16.50 | 16.09 | 16.36 | 374,768 | +0.38(+2.40%) |
Mar 16, 2007 | 16.64 | 16.64 | 14.31 | 15.97 | 1,123,637 | -0.67(-4.03%) |
Mar 15, 2007 | 16.65 | 16.83 | 16.40 | 16.64 | 567,163 | -0.00(-0.01%) |
Mar 14, 2007 | 16.31 | 16.86 | 16.19 | 16.64 | 833,709 | +0.25(+1.53%) |
Mar 13, 2007 | 16.98 | 16.95 | 16.30 | 16.39 | 502,029 | -0.58(-3.43%) |
Mar 12, 2007 | 16.68 | 17.13 | 16.48 | 16.98 | 1,244,886 | +0.02(+0.09%) |
Mar 09, 2007 | 16.86 | 17.03 | 16.76 | 16.96 | 656,011 | +0.36(+2.17%) |
Mar 08, 2007 | 16.67 | 16.97 | 16.51 | 16.60 | 772,584 | +0.09(+0.57%) |
Mar 07, 2007 | 16.56 | 16.80 | 16.45 | 16.51 | 723,817 | -0.10(-0.58%) |
Mar 06, 2007 | 16.10 | 16.79 | 16.10 | 16.60 | 613,257 | +0.50(+3.13%) |
Mar 05, 2007 | 16.24 | 16.80 | 16.07 | 16.10 | 847,404 | -0.46(-2.76%) |
Mar 02, 2007 | 17.36 | 17.45 | 16.25 | 16.55 | 1,411,561 | -1.00(-5.70%) |