Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.61 | 29.50 | 29.04 | 29.24 | 872,755 | -0.12(-0.40%) |
May 30, 2007 | 28.88 | 29.44 | 28.81 | 29.36 | 731,802 | +0.48(+1.65%) |
May 29, 2007 | 28.93 | 29.10 | 28.71 | 28.88 | 784,208 | -0.01(-0.03%) |
May 25, 2007 | 29.09 | 29.21 | 28.87 | 28.89 | 544,942 | -0.09(-0.32%) |
May 24, 2007 | 29.21 | 29.51 | 28.97 | 28.99 | 675,408 | -0.33(-1.13%) |
May 23, 2007 | 29.49 | 29.72 | 29.24 | 29.32 | 757,597 | -0.17(-0.58%) |
May 22, 2007 | 29.10 | 29.60 | 29.00 | 29.49 | 627,602 | +0.30(+1.02%) |
May 21, 2007 | 29.10 | 29.33 | 29.07 | 29.19 | 588,391 | +0.09(+0.32%) |
May 18, 2007 | 28.82 | 29.18 | 28.70 | 29.10 | 1,313,019 | +0.33(+1.15%) |
May 17, 2007 | 27.72 | 29.27 | 27.72 | 28.76 | 2,443,292 | +0.87(+3.14%) |
May 16, 2007 | 28.10 | 28.15 | 27.69 | 27.89 | 734,989 | -0.08(-0.27%) |
May 15, 2007 | 28.20 | 28.41 | 27.91 | 27.97 | 777,850 | -0.10(-0.36%) |
May 14, 2007 | 28.41 | 28.72 | 28.05 | 28.07 | 933,759 | -0.34(-1.20%) |
May 11, 2007 | 28.45 | 28.45 | 28.07 | 28.41 | 531,519 | +0.32(+1.15%) |
May 10, 2007 | 28.32 | 28.52 | 28.03 | 28.09 | 984,264 | -0.39(-1.37%) |
May 09, 2007 | 28.20 | 28.57 | 28.16 | 28.48 | 670,227 | +0.28(+0.99%) |
May 08, 2007 | 28.23 | 28.33 | 27.78 | 28.20 | 857,212 | -0.05(-0.18%) |
May 07, 2007 | 28.24 | 28.52 | 28.18 | 28.25 | 886,650 | +0.19(+0.67%) |
May 04, 2007 | 28.03 | 28.13 | 27.92 | 28.06 | 1,433,241 | +0.08(+0.30%) |
May 03, 2007 | 28.03 | 28.07 | 27.73 | 27.97 | 1,015,467 | -0.05(-0.18%) |
May 02, 2007 | 27.73 | 28.16 | 27.73 | 28.03 | 1,088,707 | +0.25(+0.92%) |
May 01, 2007 | 27.69 | 27.90 | 27.46 | 27.77 | 1,178,897 | -0.05(-0.18%) |
Apr 30, 2007 | 28.10 | 28.40 | 27.82 | 27.82 | 1,326,064 | -0.32(-1.15%) |
Apr 27, 2007 | 27.93 | 28.60 | 27.93 | 28.14 | 1,997,824 | -0.51(-1.78%) |
Apr 26, 2007 | 28.45 | 29.37 | 27.86 | 28.65 | 4,764,585 | +2.57(+9.87%) |
Apr 25, 2007 | 26.58 | 26.78 | 25.55 | 26.08 | 2,110,894 | -0.14(-0.52%) |
Apr 24, 2007 | 26.50 | 26.56 | 25.84 | 26.22 | 1,721,096 | -0.36(-1.34%) |
Apr 23, 2007 | 26.48 | 26.96 | 26.48 | 26.57 | 1,517,902 | +0.00(+0.00%) |
Apr 20, 2007 | 26.09 | 26.57 | 25.95 | 26.57 | 1,473,746 | +0.77(+3.00%) |
Apr 19, 2007 | 26.11 | 26.17 | 25.73 | 25.80 | 1,211,637 | -0.33(-1.27%) |
Apr 18, 2007 | 26.05 | 26.37 | 25.99 | 26.13 | 862,511 | -0.12(-0.45%) |
Apr 17, 2007 | 25.89 | 26.31 | 25.89 | 26.25 | 1,679,336 | +0.41(+1.58%) |
Apr 16, 2007 | 25.95 | 25.97 | 25.55 | 25.84 | 1,858,777 | -0.12(-0.46%) |
Apr 13, 2007 | 26.13 | 26.13 | 25.66 | 25.96 | 1,627,644 | -0.06(-0.23%) |
Apr 12, 2007 | 26.30 | 26.51 | 25.61 | 26.02 | 3,379,514 | -1.13(-4.16%) |
Apr 11, 2007 | 27.32 | 27.32 | 26.85 | 27.15 | 1,185,111 | -0.10(-0.37%) |
Apr 10, 2007 | 27.17 | 27.31 | 27.03 | 27.25 | 718,071 | -0.03(-0.09%) |
Apr 09, 2007 | 27.52 | 27.66 | 27.20 | 27.28 | 750,650 | +0.01(+0.03%) |
Apr 05, 2007 | 27.10 | 27.32 | 26.98 | 27.27 | 867,586 | -0.20(-0.71%) |
Apr 04, 2007 | 27.39 | 27.63 | 27.35 | 27.47 | 717,808 | -0.03(-0.09%) |
Apr 03, 2007 | 27.30 | 27.67 | 27.20 | 27.49 | 603,699 | +0.22(+0.81%) |
Apr 02, 2007 | 27.18 | 27.41 | 27.08 | 27.27 | 743,926 | +0.22(+0.82%) |
Mar 30, 2007 | 26.75 | 27.30 | 26.75 | 27.05 | 893,008 | +0.22(+0.82%) |
Mar 29, 2007 | 27.01 | 27.01 | 26.62 | 26.83 | 561,191 | +0.10(+0.38%) |
Mar 28, 2007 | 26.96 | 26.99 | 26.62 | 26.73 | 693,777 | -0.29(-1.07%) |
Mar 27, 2007 | 27.18 | 27.46 | 26.90 | 27.02 | 1,202,568 | -0.15(-0.56%) |
Mar 26, 2007 | 27.24 | 27.41 | 26.96 | 27.17 | 1,304,659 | -0.03(-0.09%) |
Mar 23, 2007 | 27.05 | 27.31 | 27.04 | 27.19 | 601,815 | +0.03(+0.12%) |
Mar 22, 2007 | 27.31 | 27.40 | 27.07 | 27.16 | 749,825 | -0.15(-0.56%) |
Mar 21, 2007 | 27.12 | 27.56 | 26.96 | 27.31 | 1,531,914 | +0.29(+1.07%) |
Mar 20, 2007 | 26.93 | 27.09 | 26.80 | 27.02 | 1,033,483 | +0.19(+0.70%) |
Mar 19, 2007 | 26.85 | 27.11 | 26.80 | 26.84 | 1,166,539 | +0.03(+0.09%) |
Mar 16, 2007 | 26.96 | 27.07 | 26.63 | 26.81 | 1,187,028 | -0.03(-0.09%) |
Mar 15, 2007 | 26.69 | 27.05 | 26.68 | 26.84 | 2,232,492 | +0.08(+0.32%) |
Mar 14, 2007 | 27.51 | 27.68 | 26.51 | 26.75 | 2,628,272 | -0.71(-2.60%) |
Mar 13, 2007 | 28.17 | 27.98 | 27.41 | 27.47 | 1,134,394 | -0.70(-2.50%) |
Mar 12, 2007 | 28.20 | 28.26 | 27.96 | 28.17 | 698,840 | -0.09(-0.33%) |
Mar 09, 2007 | 28.32 | 28.38 | 28.11 | 28.26 | 829,306 | +0.04(+0.15%) |
Mar 08, 2007 | 28.12 | 28.39 | 28.10 | 28.22 | 780,676 | +0.28(+1.00%) |
Mar 07, 2007 | 27.52 | 28.20 | 27.41 | 27.94 | 1,162,771 | +0.32(+1.17%) |
Mar 06, 2007 | 27.18 | 27.78 | 27.13 | 27.62 | 1,424,645 | +0.71(+2.65%) |
Mar 05, 2007 | 27.21 | 27.28 | 26.85 | 26.90 | 1,955,222 | -0.41(-1.49%) |
Mar 02, 2007 | 27.75 | 27.92 | 27.26 | 27.31 | 1,127,800 | -0.52(-1.86%) |