Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.33 | 32.75 | 32.16 | 32.29 | 135,922 | +0.04(+0.14%) |
May 30, 2007 | 32.16 | 32.39 | 31.74 | 32.24 | 176,482 | -0.03(-0.09%) |
May 29, 2007 | 32.44 | 32.73 | 31.85 | 32.27 | 172,820 | -0.15(-0.45%) |
May 25, 2007 | 32.18 | 32.80 | 32.18 | 32.42 | 184,893 | +0.31(+0.96%) |
May 24, 2007 | 32.82 | 32.99 | 32.07 | 32.11 | 164,952 | -0.80(-2.44%) |
May 23, 2007 | 33.46 | 33.59 | 32.92 | 32.92 | 283,240 | -0.42(-1.26%) |
May 22, 2007 | 32.23 | 33.42 | 32.34 | 33.34 | 262,078 | +1.11(+3.43%) |
May 21, 2007 | 31.42 | 32.37 | 31.39 | 32.23 | 318,916 | +1.02(+3.26%) |
May 18, 2007 | 31.31 | 31.42 | 30.98 | 31.21 | 171,463 | +0.07(+0.24%) |
May 17, 2007 | 31.40 | 31.65 | 31.06 | 31.14 | 193,981 | -0.23(-0.73%) |
May 16, 2007 | 31.34 | 31.96 | 30.78 | 31.37 | 426,081 | +1.25(+4.16%) |
May 15, 2007 | 30.48 | 30.90 | 30.08 | 30.11 | 214,872 | -0.49(-1.59%) |
May 14, 2007 | 30.15 | 30.64 | 29.93 | 30.60 | 246,478 | +0.37(+1.22%) |
May 11, 2007 | 30.96 | 30.96 | 30.12 | 30.23 | 199,136 | +0.03(+0.10%) |
May 10, 2007 | 29.94 | 31.70 | 29.59 | 30.20 | 446,836 | +1.90(+6.72%) |
May 09, 2007 | 28.01 | 28.55 | 27.55 | 28.30 | 187,199 | +0.21(+0.76%) |
May 08, 2007 | 28.23 | 28.23 | 27.16 | 28.09 | 131,310 | -0.29(-1.04%) |
May 07, 2007 | 28.44 | 28.67 | 28.06 | 28.38 | 52,090 | -0.06(-0.21%) |
May 04, 2007 | 28.27 | 28.44 | 28.00 | 28.44 | 56,566 | +0.31(+1.10%) |
May 03, 2007 | 28.71 | 28.71 | 27.92 | 28.13 | 108,928 | -0.63(-2.18%) |
May 02, 2007 | 28.29 | 28.90 | 28.09 | 28.76 | 87,359 | +0.39(+1.38%) |
May 01, 2007 | 28.15 | 28.48 | 27.71 | 28.37 | 106,757 | +0.21(+0.73%) |
Apr 30, 2007 | 28.79 | 28.91 | 28.14 | 28.16 | 217,042 | -0.68(-2.35%) |
Apr 27, 2007 | 29.21 | 29.21 | 28.51 | 28.84 | 122,086 | -0.41(-1.39%) |
Apr 26, 2007 | 29.35 | 29.61 | 28.74 | 29.24 | 116,389 | -0.15(-0.53%) |
Apr 25, 2007 | 29.06 | 29.58 | 28.95 | 29.40 | 89,394 | +0.46(+1.61%) |
Apr 24, 2007 | 29.02 | 29.30 | 28.48 | 28.93 | 76,236 | -0.05(-0.18%) |
Apr 23, 2007 | 29.45 | 29.59 | 28.68 | 28.99 | 79,356 | -0.55(-1.85%) |
Apr 20, 2007 | 29.41 | 29.70 | 29.02 | 29.53 | 91,293 | +0.40(+1.37%) |
Apr 19, 2007 | 29.86 | 29.86 | 29.12 | 29.13 | 138,093 | -0.82(-2.73%) |
Apr 18, 2007 | 30.60 | 30.60 | 29.91 | 29.95 | 148,402 | -0.66(-2.17%) |
Apr 17, 2007 | 30.56 | 30.82 | 30.19 | 30.62 | 104,994 | +0.09(+0.29%) |
Apr 16, 2007 | 29.85 | 30.53 | 29.76 | 30.53 | 61,721 | +0.79(+2.65%) |
Apr 13, 2007 | 29.38 | 29.77 | 29.04 | 29.74 | 62,671 | +0.35(+1.20%) |
Apr 12, 2007 | 29.12 | 29.41 | 28.76 | 29.38 | 53,718 | +0.21(+0.71%) |
Apr 11, 2007 | 29.80 | 29.80 | 29.02 | 29.18 | 107,164 | -0.61(-2.05%) |
Apr 10, 2007 | 29.63 | 29.89 | 29.38 | 29.79 | 111,641 | +0.12(+0.40%) |
Apr 09, 2007 | 29.22 | 29.91 | 29.10 | 29.67 | 212,023 | +0.50(+1.72%) |
Apr 05, 2007 | 28.92 | 29.28 | 28.92 | 29.17 | 44,900 | +0.19(+0.66%) |
Apr 04, 2007 | 29.33 | 29.33 | 28.97 | 28.98 | 110,013 | -0.35(-1.18%) |
Apr 03, 2007 | 29.55 | 29.81 | 29.33 | 29.33 | 229,251 | -0.20(-0.67%) |
Apr 02, 2007 | 29.38 | 29.55 | 29.09 | 29.52 | 77,185 | +0.23(+0.78%) |
Mar 30, 2007 | 29.26 | 29.74 | 28.93 | 29.30 | 91,564 | +0.03(+0.10%) |
Mar 29, 2007 | 29.10 | 29.27 | 28.60 | 29.27 | 130,089 | +0.32(+1.12%) |
Mar 28, 2007 | 29.07 | 29.24 | 28.59 | 28.94 | 214,193 | -0.25(-0.86%) |
Mar 27, 2007 | 29.39 | 29.41 | 29.10 | 29.19 | 66,333 | -0.27(-0.93%) |
Mar 26, 2007 | 29.52 | 29.90 | 29.30 | 29.47 | 101,874 | -0.02(-0.07%) |
Mar 23, 2007 | 29.27 | 29.49 | 29.17 | 29.49 | 82,340 | +0.19(+0.65%) |
Mar 22, 2007 | 29.16 | 29.49 | 28.83 | 29.30 | 185,300 | +0.18(+0.61%) |
Mar 21, 2007 | 29.24 | 29.47 | 28.96 | 29.12 | 229,658 | -0.13(-0.45%) |
Mar 20, 2007 | 28.56 | 29.44 | 28.56 | 29.25 | 245,258 | +0.66(+2.29%) |
Mar 19, 2007 | 28.37 | 28.68 | 28.34 | 28.60 | 236,983 | +0.35(+1.23%) |
Mar 16, 2007 | 27.75 | 28.61 | 27.63 | 28.25 | 342,384 | +0.50(+1.81%) |
Mar 15, 2007 | 27.87 | 28.20 | 27.47 | 27.75 | 97,262 | -0.13(-0.45%) |
Mar 14, 2007 | 26.94 | 27.94 | 26.84 | 27.87 | 177,567 | +0.87(+3.22%) |
Mar 13, 2007 | 27.87 | 27.73 | 26.86 | 27.00 | 146,232 | -0.87(-3.12%) |
Mar 12, 2007 | 27.61 | 27.92 | 27.36 | 27.87 | 120,458 | +0.28(+1.02%) |
Mar 09, 2007 | 27.47 | 27.72 | 26.99 | 27.59 | 183,400 | +0.29(+1.08%) |
Mar 08, 2007 | 27.44 | 27.73 | 26.83 | 27.30 | 121,408 | +0.02(+0.08%) |
Mar 07, 2007 | 28.16 | 28.16 | 27.27 | 27.28 | 287,988 | -0.74(-2.63%) |
Mar 06, 2007 | 27.89 | 28.26 | 27.57 | 28.01 | 432,050 | +0.24(+0.85%) |
Mar 05, 2007 | 26.89 | 27.79 | 26.68 | 27.78 | 276,186 | +0.70(+2.59%) |
Mar 02, 2007 | 27.05 | 28.01 | 27.05 | 27.08 | 230,743 | -0.05(-0.19%) |