Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.14 | 29.15 | 29.01 | 29.07 | 226,140 | -0.16(-0.54%) |
May 30, 2007 | 28.89 | 29.22 | 28.89 | 29.22 | 308,100 | +0.15(+0.50%) |
May 29, 2007 | 29.08 | 29.19 | 28.95 | 29.08 | 345,211 | -0.18(-0.61%) |
May 25, 2007 | 29.19 | 29.26 | 29.01 | 29.26 | 155,076 | +0.18(+0.63%) |
May 24, 2007 | 29.24 | 29.26 | 29.01 | 29.07 | 251,407 | -0.37(-1.27%) |
May 23, 2007 | 29.74 | 29.72 | 29.45 | 29.45 | 225,192 | +0.15(+0.52%) |
May 22, 2007 | 29.38 | 29.40 | 29.22 | 29.29 | 231,667 | -0.01(-0.02%) |
May 21, 2007 | 29.24 | 29.39 | 29.14 | 29.30 | 354,054 | -0.21(-0.71%) |
May 18, 2007 | 29.26 | 29.51 | 29.19 | 29.51 | 185,081 | +0.27(+0.93%) |
May 17, 2007 | 29.28 | 29.34 | 29.16 | 29.24 | 250,775 | -0.19(-0.65%) |
May 16, 2007 | 29.33 | 29.44 | 29.21 | 29.43 | 281,727 | -0.07(-0.24%) |
May 15, 2007 | 29.30 | 29.72 | 29.30 | 29.50 | 253,144 | +0.02(+0.06%) |
May 14, 2007 | 29.60 | 29.60 | 29.36 | 29.48 | 169,921 | -0.20(-0.68%) |
May 11, 2007 | 29.31 | 29.70 | 29.31 | 29.68 | 171,974 | +0.53(+1.82%) |
May 10, 2007 | 29.39 | 29.60 | 29.13 | 29.15 | 254,091 | -0.56(-1.88%) |
May 09, 2007 | 29.45 | 29.82 | 29.42 | 29.71 | 277,408 | +0.06(+0.19%) |
May 08, 2007 | 29.71 | 29.71 | 29.43 | 29.65 | 189,976 | -0.24(-0.80%) |
May 07, 2007 | 29.76 | 30.00 | 29.76 | 29.89 | 145,285 | +0.03(+0.08%) |
May 04, 2007 | 29.74 | 29.90 | 29.69 | 29.86 | 184,923 | +0.15(+0.49%) |
May 03, 2007 | 29.74 | 29.76 | 29.64 | 29.72 | 213,190 | +0.06(+0.19%) |
May 02, 2007 | 29.49 | 29.68 | 29.48 | 29.66 | 236,562 | +0.35(+1.19%) |
May 01, 2007 | 29.45 | 29.45 | 29.15 | 29.31 | 215,401 | -0.21(-0.71%) |
Apr 30, 2007 | 29.48 | 29.75 | 29.38 | 29.52 | 180,501 | -0.08(-0.28%) |
Apr 27, 2007 | 29.59 | 29.72 | 29.48 | 29.60 | 200,083 | +0.06(+0.19%) |
Apr 26, 2007 | 29.57 | 29.64 | 29.39 | 29.55 | 211,927 | -0.30(-1.00%) |
Apr 25, 2007 | 29.91 | 29.96 | 29.55 | 29.84 | 256,618 | +0.37(+1.25%) |
Apr 24, 2007 | 29.39 | 29.57 | 29.20 | 29.48 | 218,086 | -0.18(-0.60%) |
Apr 23, 2007 | 29.70 | 29.89 | 29.62 | 29.65 | 218,244 | -0.16(-0.55%) |
Apr 20, 2007 | 29.88 | 30.00 | 29.72 | 29.82 | 150,339 | +0.27(+0.92%) |
Apr 19, 2007 | 29.29 | 29.60 | 29.29 | 29.55 | 159,814 | -0.27(-0.91%) |
Apr 18, 2007 | 29.64 | 29.89 | 29.60 | 29.82 | 148,601 | +0.00(+0.00%) |
Apr 17, 2007 | 29.76 | 29.96 | 29.69 | 29.82 | 209,716 | +0.00(+0.00%) |
Apr 16, 2007 | 29.75 | 29.84 | 29.61 | 29.82 | 214,770 | +0.57(+1.95%) |
Apr 13, 2007 | 28.86 | 29.26 | 28.81 | 29.25 | 201,346 | +0.36(+1.25%) |
Apr 12, 2007 | 28.59 | 28.93 | 28.58 | 28.89 | 137,073 | +0.24(+0.84%) |
Apr 11, 2007 | 28.70 | 28.79 | 28.58 | 28.65 | 166,446 | -0.11(-0.37%) |
Apr 10, 2007 | 28.72 | 28.78 | 28.62 | 28.76 | 138,653 | +0.11(+0.40%) |
Apr 09, 2007 | 28.69 | 28.83 | 28.53 | 28.64 | 134,389 | -0.08(-0.26%) |
Apr 05, 2007 | 28.57 | 28.73 | 28.53 | 28.72 | 139,916 | +0.23(+0.80%) |
Apr 04, 2007 | 28.54 | 28.56 | 28.40 | 28.49 | 164,393 | -0.12(-0.42%) |
Apr 03, 2007 | 28.43 | 28.67 | 28.28 | 28.61 | 234,036 | -0.01(-0.02%) |
Apr 02, 2007 | 28.69 | 28.69 | 28.48 | 28.62 | 274,621 | +0.46(+1.62%) |
Mar 30, 2007 | 27.98 | 28.17 | 27.86 | 28.16 | 313,943 | +0.08(+0.29%) |
Mar 29, 2007 | 28.08 | 28.15 | 27.87 | 28.08 | 210,664 | +0.21(+0.75%) |
Mar 28, 2007 | 28.13 | 28.13 | 27.82 | 27.87 | 274,621 | -0.41(-1.43%) |
Mar 27, 2007 | 28.12 | 28.31 | 28.05 | 28.27 | 338,420 | -0.17(-0.60%) |
Mar 26, 2007 | 28.37 | 28.48 | 28.07 | 28.44 | 331,472 | -0.32(-1.12%) |
Mar 23, 2007 | 28.56 | 28.79 | 28.46 | 28.77 | 310,942 | +0.38(+1.34%) |
Mar 22, 2007 | 28.34 | 28.53 | 28.31 | 28.39 | 343,790 | -0.12(-0.42%) |
Mar 21, 2007 | 27.94 | 28.60 | 27.84 | 28.51 | 479,600 | +0.83(+3.00%) |
Mar 20, 2007 | 27.64 | 27.72 | 27.39 | 27.68 | 324,050 | +0.48(+1.77%) |
Mar 19, 2007 | 27.22 | 27.32 | 27.07 | 27.20 | 401,430 | +0.74(+2.80%) |
Mar 16, 2007 | 26.37 | 26.59 | 26.36 | 26.46 | 257,408 | -0.02(-0.07%) |
Mar 15, 2007 | 26.34 | 26.55 | 26.20 | 26.48 | 404,904 | -0.16(-0.59%) |
Mar 14, 2007 | 26.30 | 26.72 | 26.15 | 26.63 | 731,007 | +0.27(+1.01%) |
Mar 13, 2007 | 27.11 | 26.92 | 26.36 | 26.37 | 376,321 | -0.74(-2.73%) |
Mar 12, 2007 | 27.03 | 27.27 | 26.90 | 27.11 | 353,738 | -0.20(-0.72%) |
Mar 09, 2007 | 27.24 | 27.34 | 27.07 | 27.31 | 263,409 | +0.10(+0.37%) |
Mar 08, 2007 | 27.03 | 27.30 | 26.96 | 27.20 | 394,797 | +0.54(+2.04%) |
Mar 07, 2007 | 26.58 | 26.77 | 26.48 | 26.66 | 547,821 | -1.49(-5.31%) |
Mar 06, 2007 | 27.77 | 28.15 | 27.58 | 28.15 | 737,324 | +0.79(+2.89%) |
Mar 05, 2007 | 27.44 | 27.74 | 27.36 | 27.36 | 351,686 | -0.46(-1.66%) |
Mar 02, 2007 | 28.01 | 28.12 | 27.75 | 27.82 | 371,425 | -0.53(-1.88%) |