Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.47 | 33.81 | 33.15 | 33.35 | 414,177 | +0.08(+0.23%) |
May 30, 2007 | 33.68 | 33.68 | 33.08 | 33.28 | 622,266 | -0.35(-1.03%) |
May 29, 2007 | 33.10 | 33.84 | 33.04 | 33.62 | 703,033 | +0.52(+1.57%) |
May 25, 2007 | 32.86 | 33.29 | 32.67 | 33.10 | 714,880 | +0.44(+1.34%) |
May 24, 2007 | 33.23 | 33.47 | 32.50 | 32.67 | 334,745 | -0.47(-1.41%) |
May 23, 2007 | 33.43 | 33.73 | 32.96 | 33.13 | 386,960 | -0.11(-0.32%) |
May 22, 2007 | 33.56 | 34.10 | 33.20 | 33.24 | 709,707 | -0.34(-1.02%) |
May 21, 2007 | 32.49 | 34.16 | 32.34 | 33.58 | 1,170,609 | +1.09(+3.36%) |
May 18, 2007 | 31.76 | 32.55 | 31.55 | 32.49 | 523,645 | +0.74(+2.32%) |
May 17, 2007 | 32.10 | 32.11 | 31.55 | 31.75 | 500,116 | -0.47(-1.47%) |
May 16, 2007 | 31.46 | 32.37 | 31.25 | 32.23 | 509,461 | +0.78(+2.48%) |
May 15, 2007 | 30.89 | 31.59 | 30.83 | 31.45 | 607,582 | +0.67(+2.16%) |
May 14, 2007 | 30.90 | 31.32 | 30.69 | 30.78 | 2,449,184 | -0.25(-0.79%) |
May 11, 2007 | 30.28 | 31.07 | 30.09 | 31.03 | 510,629 | +0.98(+3.25%) |
May 10, 2007 | 32.18 | 32.32 | 29.82 | 30.05 | 1,194,805 | -2.23(-6.91%) |
May 09, 2007 | 31.98 | 32.39 | 31.74 | 32.28 | 557,186 | +0.23(+0.71%) |
May 08, 2007 | 32.75 | 32.75 | 31.68 | 32.05 | 314,387 | -1.13(-3.40%) |
May 07, 2007 | 32.84 | 33.40 | 32.84 | 33.18 | 208,256 | -0.21(-0.63%) |
May 04, 2007 | 32.92 | 33.39 | 32.72 | 33.39 | 423,521 | +0.54(+1.64%) |
May 03, 2007 | 32.72 | 32.98 | 32.44 | 32.85 | 231,618 | +0.20(+0.62%) |
May 02, 2007 | 33.00 | 33.31 | 32.52 | 32.65 | 311,383 | -0.27(-0.82%) |
May 01, 2007 | 33.32 | 33.41 | 32.49 | 32.92 | 238,293 | -0.40(-1.21%) |
Apr 30, 2007 | 34.21 | 34.28 | 33.20 | 33.32 | 454,560 | -0.77(-2.27%) |
Apr 27, 2007 | 33.94 | 34.21 | 33.52 | 34.09 | 416,847 | -0.03(-0.09%) |
Apr 26, 2007 | 33.34 | 34.22 | 33.03 | 34.12 | 519,139 | +0.93(+2.82%) |
Apr 25, 2007 | 32.76 | 33.48 | 32.70 | 33.19 | 293,194 | +0.50(+1.54%) |
Apr 24, 2007 | 32.52 | 32.71 | 32.31 | 32.68 | 307,378 | +0.06(+0.18%) |
Apr 23, 2007 | 32.44 | 33.08 | 32.44 | 32.62 | 211,594 | -0.23(-0.71%) |
Apr 20, 2007 | 33.26 | 33.28 | 32.66 | 32.86 | 205,586 | +0.53(+1.63%) |
Apr 19, 2007 | 32.41 | 32.85 | 31.93 | 32.33 | 237,626 | -0.49(-1.50%) |
Apr 18, 2007 | 33.31 | 33.43 | 32.65 | 32.82 | 347,261 | -0.61(-1.83%) |
Apr 17, 2007 | 33.92 | 34.06 | 33.20 | 33.43 | 202,916 | -0.53(-1.55%) |
Apr 16, 2007 | 33.88 | 34.25 | 33.43 | 33.96 | 405,499 | -0.28(-0.82%) |
Apr 13, 2007 | 33.58 | 34.28 | 33.15 | 34.24 | 835,863 | +1.16(+3.50%) |
Apr 12, 2007 | 32.78 | 33.19 | 32.36 | 33.09 | 275,339 | +16.63(+101.07%) |
Apr 11, 2007 | 16.56 | 16.68 | 16.05 | 16.45 | 452,557 | -0.07(-0.43%) |
Apr 10, 2007 | 16.61 | 16.72 | 16.51 | 16.52 | 337,415 | -0.12(-0.75%) |
Apr 09, 2007 | 16.78 | 16.96 | 16.56 | 16.65 | 243,633 | -0.10(-0.61%) |
Apr 05, 2007 | 16.90 | 16.91 | 16.72 | 16.75 | 219,270 | -0.15(-0.88%) |
Apr 04, 2007 | 16.97 | 17.08 | 16.88 | 16.90 | 292,360 | -0.07(-0.44%) |
Apr 03, 2007 | 16.64 | 17.00 | 16.55 | 16.97 | 316,723 | +0.38(+2.28%) |
Apr 02, 2007 | 16.68 | 16.70 | 16.45 | 16.59 | 246,637 | -0.05(-0.31%) |
Mar 30, 2007 | 16.37 | 16.70 | 16.36 | 16.65 | 533,657 | +0.27(+1.67%) |
Mar 29, 2007 | 16.54 | 16.54 | 15.91 | 16.37 | 724,225 | -0.13(-0.77%) |
Mar 28, 2007 | 16.59 | 16.62 | 16.38 | 16.50 | 811,666 | -0.09(-0.55%) |
Mar 27, 2007 | 16.72 | 16.75 | 16.58 | 16.59 | 596,401 | -0.23(-1.37%) |
Mar 26, 2007 | 16.61 | 16.83 | 16.52 | 16.82 | 438,540 | +0.21(+1.27%) |
Mar 23, 2007 | 16.56 | 16.64 | 16.45 | 16.61 | 283,015 | +0.01(+0.04%) |
Mar 22, 2007 | 16.88 | 16.88 | 16.54 | 16.61 | 301,037 | -0.20(-1.19%) |
Mar 21, 2007 | 16.57 | 16.81 | 16.33 | 16.81 | 308,380 | +0.27(+1.63%) |
Mar 20, 2007 | 16.33 | 16.60 | 16.31 | 16.54 | 235,289 | +0.17(+1.03%) |
Mar 19, 2007 | 16.25 | 16.52 | 16.11 | 16.37 | 374,461 | +0.38(+2.40%) |
Mar 16, 2007 | 16.66 | 16.66 | 14.33 | 15.99 | 1,122,716 | -0.67(-4.03%) |
Mar 15, 2007 | 16.67 | 16.84 | 16.42 | 16.66 | 566,698 | -0.00(-0.01%) |
Mar 14, 2007 | 16.33 | 16.88 | 16.20 | 16.66 | 833,026 | +0.25(+1.53%) |
Mar 13, 2007 | 16.99 | 16.97 | 16.31 | 16.41 | 501,618 | -0.58(-3.43%) |
Mar 12, 2007 | 16.69 | 17.14 | 16.49 | 16.99 | 1,243,866 | +0.01(+0.09%) |
Mar 09, 2007 | 16.87 | 17.04 | 16.77 | 16.97 | 655,474 | +0.36(+2.17%) |
Mar 08, 2007 | 16.68 | 16.99 | 16.52 | 16.61 | 771,951 | +0.09(+0.57%) |
Mar 07, 2007 | 16.58 | 16.81 | 16.46 | 16.52 | 723,224 | -0.10(-0.58%) |
Mar 06, 2007 | 16.11 | 16.80 | 16.11 | 16.61 | 612,755 | +0.50(+3.13%) |
Mar 05, 2007 | 16.25 | 16.81 | 16.08 | 16.11 | 846,710 | -0.46(-2.76%) |
Mar 02, 2007 | 17.37 | 17.46 | 16.27 | 16.57 | 1,410,404 | -1.00(-5.70%) |