Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.76 | 33.14 | 31.52 | 32.58 | 323,850 | +0.80(+2.53%) |
May 30, 2007 | 32.08 | 32.08 | 30.73 | 31.78 | 295,312 | -0.27(-0.84%) |
May 29, 2007 | 32.40 | 33.27 | 31.76 | 32.05 | 298,175 | -0.14(-0.43%) |
May 25, 2007 | 31.97 | 32.95 | 31.62 | 32.18 | 141,076 | +0.28(+0.89%) |
May 24, 2007 | 32.91 | 33.45 | 31.55 | 31.90 | 238,508 | -0.82(-2.51%) |
May 23, 2007 | 33.39 | 33.46 | 32.48 | 32.72 | 137,649 | -0.52(-1.56%) |
May 22, 2007 | 32.62 | 33.37 | 32.08 | 33.24 | 192,468 | +0.44(+1.34%) |
May 21, 2007 | 32.59 | 33.55 | 32.09 | 32.80 | 582,931 | +0.89(+2.77%) |
May 18, 2007 | 32.21 | 32.49 | 31.70 | 31.92 | 199,761 | -0.25(-0.78%) |
May 17, 2007 | 31.69 | 32.49 | 31.52 | 32.17 | 193,509 | +0.40(+1.25%) |
May 16, 2007 | 30.80 | 32.11 | 30.80 | 31.77 | 282,350 | +1.28(+4.21%) |
May 15, 2007 | 30.91 | 32.15 | 30.37 | 30.49 | 293,277 | -0.50(-1.63%) |
May 14, 2007 | 30.07 | 31.03 | 29.98 | 30.99 | 219,659 | +0.95(+3.16%) |
May 11, 2007 | 29.57 | 30.10 | 29.12 | 30.04 | 237,983 | +0.92(+3.15%) |
May 10, 2007 | 30.55 | 30.55 | 29.02 | 29.12 | 259,110 | -1.26(-4.14%) |
May 09, 2007 | 30.08 | 31.07 | 30.08 | 30.38 | 382,748 | +0.16(+0.54%) |
May 08, 2007 | 29.74 | 30.63 | 29.74 | 30.22 | 356,633 | +0.19(+0.65%) |
May 07, 2007 | 29.85 | 30.46 | 29.76 | 30.02 | 415,044 | +0.33(+1.12%) |
May 04, 2007 | 28.55 | 30.01 | 28.25 | 29.69 | 375,352 | +1.22(+4.28%) |
May 03, 2007 | 27.86 | 28.91 | 27.42 | 28.47 | 962,367 | +1.83(+6.86%) |
May 02, 2007 | 26.04 | 26.64 | 26.04 | 26.64 | 433,901 | +0.77(+2.98%) |
May 01, 2007 | 26.20 | 27.00 | 25.08 | 25.87 | 203,501 | -0.01(-0.03%) |
Apr 30, 2007 | 26.10 | 26.51 | 25.63 | 25.88 | 128,854 | +0.20(+0.79%) |
Apr 27, 2007 | 26.10 | 26.10 | 25.56 | 25.68 | 65,310 | -0.39(-1.50%) |
Apr 26, 2007 | 26.39 | 26.81 | 25.73 | 26.07 | 205,092 | -0.27(-1.02%) |
Apr 25, 2007 | 27.13 | 27.22 | 26.17 | 26.34 | 165,515 | -0.50(-1.88%) |
Apr 24, 2007 | 25.84 | 27.03 | 25.84 | 26.84 | 172,336 | +1.06(+4.10%) |
Apr 23, 2007 | 25.56 | 26.08 | 25.56 | 25.78 | 203,441 | +0.24(+0.92%) |
Apr 20, 2007 | 25.78 | 26.15 | 25.26 | 25.55 | 283,612 | +0.49(+1.94%) |
Apr 19, 2007 | 25.18 | 25.28 | 24.81 | 25.06 | 135,888 | -0.38(-1.50%) |
Apr 18, 2007 | 26.06 | 26.06 | 25.44 | 25.44 | 147,710 | -0.57(-2.19%) |
Apr 17, 2007 | 26.38 | 26.38 | 25.82 | 26.01 | 69,005 | -0.43(-1.63%) |
Apr 16, 2007 | 26.24 | 26.56 | 26.19 | 26.44 | 164,133 | +0.47(+1.81%) |
Apr 13, 2007 | 25.38 | 26.29 | 25.38 | 25.97 | 405,345 | +0.68(+2.70%) |
Apr 12, 2007 | 24.51 | 25.43 | 24.51 | 25.29 | 238,754 | +0.71(+2.88%) |
Apr 11, 2007 | 25.02 | 25.02 | 24.37 | 24.58 | 114,730 | -0.43(-1.72%) |
Apr 10, 2007 | 24.17 | 25.09 | 24.13 | 25.01 | 171,708 | +0.94(+3.91%) |
Apr 09, 2007 | 23.95 | 24.47 | 23.89 | 24.07 | 87,265 | +0.20(+0.82%) |
Apr 05, 2007 | 23.89 | 24.02 | 23.65 | 23.87 | 82,583 | -0.08(-0.34%) |
Apr 04, 2007 | 24.16 | 24.19 | 23.58 | 23.96 | 222,554 | -0.33(-1.37%) |
Apr 03, 2007 | 24.24 | 24.53 | 24.02 | 24.29 | 116,699 | +0.08(+0.34%) |
Apr 02, 2007 | 24.31 | 24.44 | 24.05 | 24.21 | 114,061 | -0.01(-0.03%) |
Mar 30, 2007 | 24.36 | 24.50 | 23.98 | 24.22 | 87,765 | -0.15(-0.63%) |
Mar 29, 2007 | 24.48 | 24.48 | 24.16 | 24.37 | 53,886 | +0.15(+0.64%) |
Mar 28, 2007 | 24.56 | 24.57 | 24.07 | 24.22 | 120,606 | -0.24(-0.96%) |
Mar 27, 2007 | 23.92 | 24.45 | 23.92 | 24.45 | 220,680 | +0.50(+2.10%) |
Mar 26, 2007 | 23.74 | 24.18 | 23.73 | 23.95 | 137,628 | +0.19(+0.79%) |
Mar 23, 2007 | 24.13 | 24.15 | 23.74 | 23.76 | 206,158 | -0.40(-1.65%) |
Mar 22, 2007 | 23.83 | 24.16 | 23.77 | 24.16 | 73,044 | +0.21(+0.88%) |
Mar 21, 2007 | 23.83 | 24.04 | 23.72 | 23.95 | 137,626 | +0.05(+0.20%) |
Mar 20, 2007 | 23.24 | 23.90 | 23.24 | 23.90 | 138,581 | +0.51(+2.19%) |
Mar 19, 2007 | 24.02 | 24.02 | 23.27 | 23.39 | 158,007 | -0.57(-2.37%) |
Mar 16, 2007 | 23.57 | 24.00 | 23.44 | 23.96 | 140,913 | +0.37(+1.58%) |
Mar 15, 2007 | 23.31 | 23.60 | 23.13 | 23.58 | 164,297 | +0.32(+1.36%) |
Mar 14, 2007 | 23.26 | 23.40 | 22.62 | 23.27 | 165,974 | -0.08(-0.35%) |
Mar 13, 2007 | 24.32 | 24.13 | 22.93 | 23.35 | 306,305 | -0.97(-4.01%) |
Mar 12, 2007 | 24.35 | 24.50 | 24.18 | 24.32 | 158,973 | -0.06(-0.27%) |
Mar 09, 2007 | 24.83 | 25.01 | 24.32 | 24.39 | 89,642 | -0.28(-1.12%) |
Mar 08, 2007 | 24.70 | 24.99 | 24.57 | 24.66 | 149,628 | +0.07(+0.30%) |
Mar 07, 2007 | 23.53 | 24.84 | 23.51 | 24.59 | 252,041 | +1.03(+4.38%) |
Mar 06, 2007 | 23.24 | 23.73 | 23.12 | 23.56 | 222,113 | +0.57(+2.47%) |
Mar 05, 2007 | 23.48 | 23.78 | 22.82 | 22.99 | 359,940 | -0.58(-2.48%) |
Mar 02, 2007 | 24.16 | 24.64 | 23.49 | 23.57 | 212,522 | -0.71(-2.91%) |