Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
May 30, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
May 29, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
May 25, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
May 24, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
May 23, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
May 22, 2007 | 47.40 | 47.40 | 45.42 | 47.40 | 423 | +1.99(+4.37%) |
May 21, 2007 | 44.20 | 45.86 | 44.20 | 45.42 | 68,765 | +3.89(+9.38%) |
May 18, 2007 | 41.09 | 41.97 | 41.09 | 41.52 | 29,516 | +1.67(+4.20%) |
May 17, 2007 | 39.51 | 40.27 | 39.50 | 39.85 | 20,841 | +1.48(+3.87%) |
May 16, 2007 | 37.90 | 38.37 | 37.57 | 38.37 | 25,972 | -0.86(-2.19%) |
May 15, 2007 | 40.15 | 40.15 | 39.18 | 39.23 | 22,005 | -1.56(-3.82%) |
May 14, 2007 | 40.17 | 40.79 | 39.94 | 40.79 | 32,478 | +2.69(+7.07%) |
May 11, 2007 | 37.35 | 39.03 | 37.25 | 38.09 | 50,040 | +0.38(+1.00%) |
May 10, 2007 | 37.81 | 38.51 | 36.64 | 37.72 | 104,206 | +3.59(+10.53%) |
May 09, 2007 | 33.63 | 34.20 | 33.52 | 34.12 | 35,546 | +1.78(+5.49%) |
May 08, 2007 | 32.33 | 32.77 | 32.27 | 32.35 | 24,544 | +0.21(+0.65%) |
May 07, 2007 | 31.83 | 32.37 | 31.67 | 32.14 | 38,508 | +2.22(+7.42%) |
May 04, 2007 | 30.05 | 30.18 | 29.87 | 29.92 | 23,168 | +1.80(+6.39%) |
May 03, 2007 | 27.82 | 28.22 | 27.79 | 28.12 | 13,329 | -0.39(-1.36%) |
May 02, 2007 | 28.36 | 28.78 | 28.31 | 28.51 | 11,108 | +0.53(+1.89%) |
May 01, 2007 | 27.88 | 28.15 | 27.75 | 27.98 | 12,483 | +0.05(+0.17%) |
Apr 30, 2007 | 28.48 | 28.56 | 27.84 | 27.93 | 8,251 | -1.14(-3.93%) |
Apr 27, 2007 | 29.25 | 29.72 | 28.92 | 29.08 | 14,070 | -0.51(-1.73%) |
Apr 26, 2007 | 29.61 | 29.61 | 29.26 | 29.59 | 6,876 | -0.05(-0.16%) |
Apr 25, 2007 | 29.38 | 29.77 | 29.16 | 29.63 | 36,181 | +2.38(+8.74%) |
Apr 24, 2007 | 27.08 | 27.79 | 27.08 | 27.25 | 6,982 | +0.29(+1.09%) |
Apr 23, 2007 | 27.61 | 27.61 | 26.94 | 26.96 | 18,090 | -1.35(-4.77%) |
Apr 20, 2007 | 28.05 | 28.45 | 27.70 | 28.31 | 17,350 | +1.21(+4.46%) |
Apr 19, 2007 | 26.51 | 29.53 | 26.47 | 27.10 | 20,206 | -1.11(-3.92%) |
Apr 18, 2007 | 27.65 | 28.75 | 27.41 | 28.21 | 25,601 | -0.76(-2.61%) |
Apr 17, 2007 | 28.84 | 29.11 | 28.73 | 28.96 | 8,992 | +0.19(+0.66%) |
Apr 16, 2007 | 28.80 | 28.83 | 28.37 | 28.77 | 17,773 | -0.08(-0.26%) |
Apr 13, 2007 | 28.74 | 32.09 | 28.24 | 28.85 | 11,743 | -0.84(-2.83%) |
Apr 12, 2007 | 29.59 | 29.69 | 29.25 | 29.69 | 13,012 | -0.07(-0.22%) |
Apr 11, 2007 | 30.29 | 30.29 | 29.73 | 29.76 | 8,780 | -0.37(-1.22%) |
Apr 10, 2007 | 29.49 | 30.25 | 29.49 | 30.12 | 31,738 | -0.31(-1.02%) |
Apr 09, 2007 | 30.36 | 30.92 | 30.34 | 30.44 | 25,390 | -0.29(-0.95%) |
Apr 05, 2007 | 30.54 | 30.85 | 30.29 | 30.73 | 13,964 | +0.58(+1.91%) |
Apr 04, 2007 | 29.86 | 30.25 | 29.81 | 30.15 | 15,763 | +0.55(+1.85%) |
Apr 03, 2007 | 28.68 | 29.66 | 28.68 | 29.60 | 15,657 | +1.09(+3.81%) |
Apr 02, 2007 | 28.36 | 28.77 | 28.32 | 28.52 | 15,445 | +0.40(+1.41%) |
Mar 30, 2007 | 27.95 | 28.84 | 27.93 | 28.12 | 14,916 | +0.21(+0.75%) |
Mar 29, 2007 | 28.44 | 28.79 | 27.75 | 27.91 | 45,702 | +0.60(+2.18%) |
Mar 28, 2007 | 27.58 | 27.60 | 27.23 | 27.32 | 15,128 | -0.34(-1.23%) |
Mar 27, 2007 | 28.00 | 28.00 | 27.55 | 27.66 | 3,702 | -0.10(-0.37%) |
Mar 26, 2007 | 27.79 | 27.97 | 27.56 | 27.76 | 9,204 | +0.24(+0.86%) |
Mar 23, 2007 | 27.61 | 27.61 | 27.31 | 27.53 | 6,982 | -0.20(-0.72%) |
Mar 22, 2007 | 27.72 | 27.84 | 27.53 | 27.72 | 8,569 | -0.10(-0.37%) |
Mar 21, 2007 | 27.65 | 27.88 | 27.13 | 27.83 | 39,460 | +0.23(+0.82%) |
Mar 20, 2007 | 27.36 | 27.60 | 27.22 | 27.60 | 6,241 | +0.26(+0.93%) |
Mar 19, 2007 | 27.35 | 27.65 | 27.26 | 27.35 | 14,493 | +0.13(+0.49%) |
Mar 16, 2007 | 27.40 | 27.40 | 27.14 | 27.21 | 4,231 | -0.20(-0.72%) |
Mar 15, 2007 | 27.19 | 27.65 | 27.19 | 27.41 | 13,858 | +0.54(+2.00%) |
Mar 14, 2007 | 26.58 | 26.97 | 26.43 | 26.87 | 19,994 | -0.23(-0.84%) |
Mar 13, 2007 | 28.22 | 27.70 | 26.95 | 27.10 | 45,702 | -1.12(-3.99%) |
Mar 12, 2007 | 27.89 | 28.36 | 27.88 | 28.22 | 26,977 | +0.77(+2.79%) |
Mar 09, 2007 | 28.01 | 28.12 | 27.46 | 27.46 | 17,667 | -0.24(-0.85%) |
Mar 08, 2007 | 27.39 | 27.81 | 27.24 | 27.70 | 26,977 | +1.33(+5.06%) |
Mar 07, 2007 | 26.49 | 26.77 | 26.28 | 26.36 | 39,566 | +0.86(+3.37%) |
Mar 06, 2007 | 25.13 | 25.72 | 25.13 | 25.50 | 55,118 | +0.60(+2.39%) |
Mar 05, 2007 | 25.43 | 25.63 | 24.58 | 24.91 | 84,846 | -2.79(-10.07%) |
Mar 02, 2007 | 27.69 | 27.85 | 27.21 | 27.70 | 35,334 | +0.14(+0.51%) |