Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.00 | 28.12 | 27.69 | 27.80 | 1,552,657 | -0.29(-1.03%) |
May 30, 2007 | 27.75 | 28.25 | 27.54 | 28.09 | 843,369 | +0.35(+1.26%) |
May 29, 2007 | 27.65 | 27.76 | 27.21 | 27.74 | 947,689 | +0.06(+0.22%) |
May 25, 2007 | 27.75 | 27.75 | 27.60 | 27.68 | 662,992 | -0.03(-0.11%) |
May 24, 2007 | 27.78 | 27.78 | 27.59 | 27.71 | 758,915 | -0.13(-0.47%) |
May 23, 2007 | 27.93 | 28.00 | 27.63 | 27.84 | 1,131,109 | -0.16(-0.57%) |
May 22, 2007 | 27.91 | 28.07 | 27.91 | 28.00 | 718,639 | -0.04(-0.14%) |
May 21, 2007 | 27.44 | 28.07 | 27.41 | 28.04 | 1,910,095 | +0.26(+0.94%) |
May 18, 2007 | 27.82 | 27.95 | 27.57 | 27.78 | 1,961,559 | -0.17(-0.61%) |
May 17, 2007 | 27.68 | 27.98 | 27.18 | 27.95 | 11,826,616 | +4.28(+18.08%) |
May 16, 2007 | 23.89 | 23.97 | 23.53 | 23.67 | 499,603 | -0.09(-0.38%) |
May 15, 2007 | 24.03 | 24.18 | 23.69 | 23.76 | 530,230 | -0.13(-0.54%) |
May 14, 2007 | 24.50 | 24.55 | 23.88 | 23.89 | 576,301 | -0.60(-2.45%) |
May 11, 2007 | 24.57 | 24.78 | 24.46 | 24.49 | 789,750 | -0.27(-1.09%) |
May 10, 2007 | 24.30 | 25.00 | 24.01 | 24.76 | 854,746 | +0.53(+2.19%) |
May 09, 2007 | 24.49 | 24.61 | 24.14 | 24.23 | 427,853 | -0.32(-1.30%) |
May 08, 2007 | 23.20 | 25.00 | 23.20 | 24.55 | 774,818 | +1.33(+5.73%) |
May 07, 2007 | 23.47 | 23.56 | 23.21 | 23.22 | 395,276 | -0.28(-1.19%) |
May 04, 2007 | 22.94 | 23.53 | 22.94 | 23.50 | 489,936 | +0.49(+2.13%) |
May 03, 2007 | 23.14 | 23.14 | 22.91 | 23.01 | 324,572 | -0.07(-0.30%) |
May 02, 2007 | 22.59 | 23.22 | 22.57 | 23.08 | 472,605 | +0.49(+2.17%) |
May 01, 2007 | 22.58 | 22.66 | 22.35 | 22.59 | 213,416 | -0.01(-0.04%) |
Apr 30, 2007 | 22.91 | 22.92 | 22.51 | 22.60 | 464,679 | -0.23(-1.01%) |
Apr 27, 2007 | 22.55 | 22.90 | 22.55 | 22.83 | 418,088 | +0.25(+1.11%) |
Apr 26, 2007 | 22.66 | 22.70 | 22.47 | 22.58 | 164,313 | -0.05(-0.22%) |
Apr 25, 2007 | 22.75 | 22.82 | 22.48 | 22.63 | 652,475 | -0.07(-0.31%) |
Apr 24, 2007 | 22.40 | 22.77 | 22.16 | 22.70 | 745,034 | +0.51(+2.30%) |
Apr 23, 2007 | 21.48 | 22.35 | 21.48 | 22.19 | 455,122 | +0.71(+3.31%) |
Apr 20, 2007 | 21.37 | 21.60 | 21.37 | 21.48 | 216,344 | +0.19(+0.89%) |
Apr 19, 2007 | 21.45 | 21.45 | 21.26 | 21.29 | 125,279 | -0.11(-0.51%) |
Apr 18, 2007 | 21.37 | 21.57 | 21.22 | 21.40 | 188,012 | +0.01(+0.05%) |
Apr 17, 2007 | 21.67 | 21.73 | 21.39 | 21.39 | 293,708 | -0.36(-1.66%) |
Apr 16, 2007 | 21.25 | 21.76 | 21.23 | 21.75 | 411,197 | +0.41(+1.92%) |
Apr 13, 2007 | 21.41 | 21.48 | 21.30 | 21.34 | 141,286 | +0.02(+0.09%) |
Apr 12, 2007 | 21.15 | 21.32 | 20.92 | 21.32 | 609,767 | +0.13(+0.61%) |
Apr 11, 2007 | 21.21 | 21.37 | 21.19 | 21.19 | 299,834 | -0.07(-0.33%) |
Apr 10, 2007 | 21.27 | 21.36 | 21.14 | 21.26 | 161,106 | +0.00(+0.00%) |
Apr 09, 2007 | 21.25 | 21.34 | 21.15 | 21.26 | 312,106 | +0.00(+0.00%) |
Apr 05, 2007 | 21.42 | 21.42 | 21.23 | 21.26 | 220,622 | -0.03(-0.14%) |
Apr 04, 2007 | 21.45 | 21.50 | 21.25 | 21.29 | 235,518 | -0.15(-0.70%) |
Apr 03, 2007 | 21.28 | 21.60 | 21.28 | 21.44 | 135,527 | +0.12(+0.56%) |
Apr 02, 2007 | 21.32 | 21.45 | 21.29 | 21.32 | 256,998 | -0.07(-0.33%) |
Mar 30, 2007 | 21.44 | 21.47 | 21.34 | 21.39 | 270,355 | +0.00(+0.00%) |
Mar 29, 2007 | 21.41 | 21.50 | 21.15 | 21.39 | 335,054 | +0.02(+0.09%) |
Mar 28, 2007 | 21.35 | 21.49 | 21.24 | 21.37 | 379,218 | +0.02(+0.09%) |
Mar 27, 2007 | 21.56 | 21.65 | 21.35 | 21.35 | 257,510 | -0.30(-1.39%) |
Mar 26, 2007 | 22.03 | 22.03 | 21.61 | 21.65 | 412,978 | -0.27(-1.23%) |
Mar 23, 2007 | 22.16 | 22.16 | 21.81 | 21.92 | 223,007 | -0.17(-0.77%) |
Mar 22, 2007 | 22.08 | 22.15 | 21.86 | 22.09 | 274,710 | +0.16(+0.73%) |
Mar 21, 2007 | 21.68 | 22.16 | 21.53 | 21.93 | 423,855 | +0.27(+1.25%) |
Mar 20, 2007 | 21.39 | 21.68 | 21.34 | 21.66 | 167,056 | +0.27(+1.26%) |
Mar 19, 2007 | 21.51 | 21.65 | 21.35 | 21.39 | 172,430 | -0.07(-0.33%) |
Mar 16, 2007 | 21.45 | 21.49 | 21.24 | 21.46 | 212,445 | +0.02(+0.09%) |
Mar 15, 2007 | 21.33 | 21.47 | 21.32 | 21.44 | 167,921 | +0.13(+0.61%) |
Mar 14, 2007 | 21.37 | 21.53 | 21.24 | 21.31 | 270,396 | +0.01(+0.05%) |
Mar 13, 2007 | 21.73 | 21.74 | 21.15 | 21.30 | 437,572 | -0.43(-1.98%) |
Mar 12, 2007 | 21.49 | 21.85 | 21.33 | 21.73 | 502,895 | +0.29(+1.35%) |
Mar 09, 2007 | 21.47 | 21.58 | 21.26 | 21.44 | 205,196 | +0.03(+0.14%) |
Mar 08, 2007 | 21.17 | 21.49 | 21.17 | 21.41 | 182,400 | +0.11(+0.52%) |
Mar 07, 2007 | 21.39 | 21.46 | 21.20 | 21.30 | 461,299 | -0.07(-0.33%) |
Mar 06, 2007 | 21.00 | 21.43 | 21.00 | 21.37 | 351,364 | +0.37(+1.76%) |
Mar 05, 2007 | 21.12 | 21.25 | 20.99 | 21.00 | 271,896 | -0.33(-1.55%) |
Mar 02, 2007 | 21.45 | 21.53 | 21.22 | 21.33 | 232,761 | -0.15(-0.70%) |