Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.82 | 29.88 | 29.67 | 29.78 | 635,667 | +0.11(+0.37%) |
May 30, 2007 | 28.95 | 29.67 | 28.84 | 29.67 | 845,725 | +0.29(+0.99%) |
May 29, 2007 | 29.54 | 29.57 | 29.16 | 29.38 | 604,403 | -0.09(-0.31%) |
May 25, 2007 | 29.25 | 29.47 | 29.19 | 29.47 | 1,716,960 | +0.57(+1.97%) |
May 24, 2007 | 29.39 | 29.65 | 28.71 | 28.90 | 1,505,384 | -0.64(-2.17%) |
May 23, 2007 | 29.80 | 29.92 | 29.47 | 29.54 | 1,091,639 | -0.19(-0.65%) |
May 22, 2007 | 29.74 | 29.82 | 29.63 | 29.73 | 733,656 | +0.08(+0.26%) |
May 21, 2007 | 29.68 | 29.77 | 29.51 | 29.66 | 1,905,437 | +0.06(+0.22%) |
May 18, 2007 | 29.41 | 29.59 | 29.31 | 29.59 | 561,027 | +0.21(+0.71%) |
May 17, 2007 | 29.26 | 29.47 | 29.13 | 29.38 | 1,404,996 | -0.17(-0.58%) |
May 16, 2007 | 29.29 | 29.55 | 29.09 | 29.55 | 1,363,060 | +0.47(+1.61%) |
May 15, 2007 | 28.96 | 29.30 | 28.83 | 29.09 | 947,294 | +0.01(+0.05%) |
May 14, 2007 | 29.24 | 29.32 | 28.87 | 29.07 | 816,428 | -0.18(-0.63%) |
May 11, 2007 | 28.87 | 29.29 | 28.85 | 29.26 | 745,753 | +0.75(+2.62%) |
May 10, 2007 | 29.07 | 29.08 | 28.48 | 28.51 | 866,869 | -0.73(-2.48%) |
May 09, 2007 | 28.97 | 29.24 | 28.85 | 29.24 | 663,641 | +0.35(+1.20%) |
May 08, 2007 | 28.83 | 28.94 | 28.65 | 28.89 | 1,256,021 | -0.26(-0.90%) |
May 07, 2007 | 29.10 | 29.24 | 29.04 | 29.15 | 1,217,311 | +0.10(+0.35%) |
May 04, 2007 | 28.95 | 29.10 | 28.87 | 29.05 | 567,746 | +0.11(+0.38%) |
May 03, 2007 | 28.69 | 28.94 | 28.61 | 28.94 | 725,812 | +0.28(+0.99%) |
May 02, 2007 | 28.29 | 29.33 | 28.22 | 28.66 | 1,556,610 | +0.54(+1.93%) |
May 01, 2007 | 28.14 | 28.14 | 27.83 | 28.12 | 971,855 | +0.20(+0.71%) |
Apr 30, 2007 | 28.31 | 28.36 | 27.83 | 27.92 | 710,562 | -0.56(-1.95%) |
Apr 27, 2007 | 28.37 | 28.54 | 28.21 | 28.47 | 744,287 | -0.12(-0.41%) |
Apr 26, 2007 | 28.86 | 28.87 | 28.59 | 28.59 | 1,115,844 | -0.39(-1.34%) |
Apr 25, 2007 | 28.71 | 28.98 | 28.55 | 28.98 | 1,828,753 | +0.41(+1.42%) |
Apr 24, 2007 | 28.62 | 28.62 | 28.33 | 28.57 | 641,060 | +0.02(+0.07%) |
Apr 23, 2007 | 28.64 | 28.64 | 28.37 | 28.55 | 629,330 | -0.12(-0.42%) |
Apr 20, 2007 | 28.64 | 28.71 | 28.43 | 28.67 | 624,638 | +0.42(+1.50%) |
Apr 19, 2007 | 28.13 | 28.25 | 27.67 | 28.25 | 783,583 | -0.19(-0.67%) |
Apr 18, 2007 | 28.43 | 28.51 | 28.08 | 28.44 | 629,037 | -0.13(-0.47%) |
Apr 17, 2007 | 28.68 | 28.69 | 28.39 | 28.57 | 1,555,437 | -0.10(-0.36%) |
Apr 16, 2007 | 28.63 | 28.69 | 28.56 | 28.67 | 669,506 | +0.35(+1.25%) |
Apr 13, 2007 | 28.15 | 28.32 | 28.05 | 28.32 | 406,748 | +0.09(+0.33%) |
Apr 12, 2007 | 27.93 | 28.24 | 27.72 | 28.23 | 637,541 | +0.35(+1.27%) |
Apr 11, 2007 | 28.08 | 28.11 | 27.70 | 27.87 | 1,305,288 | -0.08(-0.28%) |
Apr 10, 2007 | 27.95 | 28.05 | 27.84 | 27.95 | 560,121 | +0.09(+0.31%) |
Apr 09, 2007 | 27.82 | 27.98 | 27.80 | 27.87 | 777,425 | +0.16(+0.59%) |
Apr 05, 2007 | 27.57 | 27.78 | 27.55 | 27.70 | 2,553,685 | +0.07(+0.27%) |
Apr 04, 2007 | 27.55 | 27.65 | 27.42 | 27.63 | 1,425,231 | +0.09(+0.33%) |
Apr 03, 2007 | 27.77 | 27.77 | 27.28 | 27.54 | 839,889 | +0.41(+1.50%) |
Apr 02, 2007 | 26.95 | 27.17 | 26.85 | 27.13 | 1,117,017 | +0.24(+0.87%) |
Mar 30, 2007 | 26.94 | 27.09 | 26.69 | 26.89 | 1,425,817 | -0.07(-0.27%) |
Mar 29, 2007 | 26.92 | 27.10 | 26.64 | 26.97 | 549,857 | +0.51(+1.93%) |
Mar 28, 2007 | 26.66 | 26.66 | 26.30 | 26.45 | 730,797 | -0.24(-0.88%) |
Mar 27, 2007 | 26.72 | 26.77 | 26.63 | 26.69 | 1,393,559 | -0.15(-0.55%) |
Mar 26, 2007 | 27.04 | 27.04 | 26.50 | 26.84 | 632,263 | -0.01(-0.05%) |
Mar 23, 2007 | 26.79 | 26.94 | 26.72 | 26.85 | 878,892 | +0.05(+0.20%) |
Mar 22, 2007 | 27.57 | 27.57 | 26.69 | 26.80 | 747,806 | -0.13(-0.49%) |
Mar 21, 2007 | 26.25 | 26.99 | 26.14 | 26.93 | 1,069,216 | +0.75(+2.87%) |
Mar 20, 2007 | 25.93 | 26.19 | 25.85 | 26.18 | 1,818,489 | +0.25(+0.96%) |
Mar 19, 2007 | 25.88 | 25.95 | 25.72 | 25.93 | 716,427 | +0.49(+1.92%) |
Mar 16, 2007 | 25.60 | 25.76 | 25.34 | 25.44 | 498,830 | -0.21(-0.84%) |
Mar 15, 2007 | 25.41 | 25.74 | 25.28 | 25.66 | 680,650 | +0.26(+1.03%) |
Mar 14, 2007 | 25.11 | 25.39 | 24.68 | 25.39 | 1,449,278 | +0.46(+1.86%) |
Mar 13, 2007 | 26.00 | 25.83 | 24.89 | 24.93 | 2,653,393 | -1.07(-4.11%) |
Mar 12, 2007 | 25.75 | 26.07 | 25.74 | 26.00 | 656,310 | +0.26(+0.99%) |
Mar 09, 2007 | 25.83 | 25.85 | 25.52 | 25.74 | 978,600 | +0.09(+0.35%) |
Mar 08, 2007 | 25.69 | 25.81 | 25.52 | 25.65 | 2,117,025 | +0.50(+2.01%) |
Mar 07, 2007 | 25.18 | 25.32 | 24.99 | 25.15 | 974,787 | -0.26(-1.01%) |
Mar 06, 2007 | 24.94 | 25.40 | 24.90 | 25.40 | 1,998,256 | +1.16(+4.78%) |
Mar 05, 2007 | 24.09 | 24.75 | 23.89 | 24.24 | 3,413,223 | -0.72(-2.87%) |
Mar 02, 2007 | 25.26 | 25.54 | 24.92 | 24.96 | 1,977,141 | -0.53(-2.07%) |