Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.88 | 29.15 | 28.72 | 28.96 | 124,048 | +0.47(+1.64%) |
May 30, 2007 | 27.71 | 28.49 | 27.71 | 28.49 | 116,251 | +0.27(+0.94%) |
May 29, 2007 | 28.45 | 28.45 | 27.94 | 28.22 | 164,415 | -0.86(-2.96%) |
May 25, 2007 | 28.51 | 29.10 | 28.51 | 29.08 | 73,285 | +0.84(+2.98%) |
May 24, 2007 | 29.03 | 29.03 | 28.05 | 28.24 | 202,877 | -1.04(-3.55%) |
May 23, 2007 | 29.57 | 29.57 | 28.64 | 29.28 | 140,507 | -0.43(-1.46%) |
May 22, 2007 | 29.75 | 29.84 | 29.61 | 29.71 | 40,714 | -0.13(-0.43%) |
May 21, 2007 | 29.89 | 30.01 | 29.58 | 29.84 | 116,425 | +0.01(+0.02%) |
May 18, 2007 | 29.47 | 29.84 | 29.33 | 29.84 | 111,054 | +0.54(+1.85%) |
May 17, 2007 | 29.55 | 29.58 | 29.25 | 29.29 | 69,473 | -0.09(-0.31%) |
May 16, 2007 | 29.21 | 29.49 | 29.11 | 29.39 | 115,905 | +0.44(+1.52%) |
May 15, 2007 | 29.78 | 29.78 | 28.92 | 28.95 | 185,899 | -0.70(-2.38%) |
May 14, 2007 | 29.70 | 29.78 | 29.25 | 29.65 | 79,176 | -0.07(-0.23%) |
May 11, 2007 | 29.04 | 29.72 | 28.98 | 29.72 | 172,038 | +0.48(+1.64%) |
May 10, 2007 | 29.60 | 29.63 | 29.05 | 29.24 | 133,750 | -0.63(-2.11%) |
May 09, 2007 | 29.70 | 29.94 | 29.47 | 29.87 | 81,081 | +0.14(+0.49%) |
May 08, 2007 | 29.78 | 29.78 | 29.45 | 29.73 | 100,659 | -0.12(-0.39%) |
May 07, 2007 | 29.98 | 30.13 | 29.78 | 29.84 | 175,711 | +0.06(+0.19%) |
May 04, 2007 | 29.75 | 30.13 | 29.59 | 29.78 | 321,382 | +0.08(+0.27%) |
May 03, 2007 | 30.02 | 30.03 | 29.55 | 29.70 | 213,099 | -0.14(-0.48%) |
May 02, 2007 | 30.22 | 30.33 | 29.73 | 29.85 | 323,980 | -0.38(-1.24%) |
May 01, 2007 | 29.58 | 30.22 | 29.54 | 30.22 | 121,622 | +0.66(+2.23%) |
Apr 30, 2007 | 30.45 | 30.45 | 29.56 | 29.56 | 80,215 | -0.88(-2.88%) |
Apr 27, 2007 | 30.13 | 30.72 | 29.92 | 30.44 | 117,291 | -0.14(-0.45%) |
Apr 26, 2007 | 31.16 | 31.17 | 30.57 | 30.58 | 91,476 | -0.58(-1.85%) |
Apr 25, 2007 | 30.53 | 31.16 | 30.53 | 31.16 | 85,759 | +0.77(+2.53%) |
Apr 24, 2007 | 30.60 | 30.74 | 30.25 | 30.39 | 86,972 | -0.15(-0.49%) |
Apr 23, 2007 | 30.73 | 30.89 | 30.48 | 30.54 | 125,780 | -0.25(-0.81%) |
Apr 20, 2007 | 30.50 | 31.14 | 30.50 | 30.79 | 97,713 | +0.57(+1.87%) |
Apr 19, 2007 | 30.27 | 30.42 | 29.58 | 30.22 | 109,148 | -0.34(-1.11%) |
Apr 18, 2007 | 30.94 | 31.01 | 30.56 | 30.56 | 126,300 | -0.54(-1.73%) |
Apr 17, 2007 | 30.69 | 31.17 | 30.59 | 31.10 | 118,504 | -0.23(-0.74%) |
Apr 16, 2007 | 31.17 | 31.39 | 30.67 | 31.33 | 130,458 | +0.18(+0.59%) |
Apr 13, 2007 | 31.31 | 31.40 | 30.57 | 31.15 | 102,391 | -0.04(-0.13%) |
Apr 12, 2007 | 30.82 | 31.26 | 30.25 | 31.19 | 174,984 | +0.51(+1.66%) |
Apr 11, 2007 | 30.74 | 31.06 | 30.59 | 30.68 | 93,382 | -0.43(-1.39%) |
Apr 10, 2007 | 31.11 | 31.40 | 30.94 | 31.11 | 209,981 | +0.46(+1.49%) |
Apr 09, 2007 | 30.01 | 30.88 | 30.01 | 30.65 | 139,640 | +1.04(+3.51%) |
Apr 05, 2007 | 29.62 | 29.87 | 29.53 | 29.62 | 128,899 | +0.06(+0.22%) |
Apr 04, 2007 | 29.52 | 29.55 | 29.35 | 29.55 | 97,713 | +0.14(+0.49%) |
Apr 03, 2007 | 29.15 | 29.44 | 29.15 | 29.41 | 144,665 | +0.27(+0.93%) |
Apr 02, 2007 | 29.10 | 29.40 | 28.99 | 29.14 | 129,938 | +0.07(+0.26%) |
Mar 30, 2007 | 29.12 | 29.29 | 28.99 | 29.06 | 71,033 | +0.03(+0.10%) |
Mar 29, 2007 | 29.00 | 29.15 | 28.86 | 29.03 | 127,859 | +0.46(+1.62%) |
Mar 28, 2007 | 28.86 | 29.14 | 28.56 | 28.57 | 108,455 | -0.26(-0.90%) |
Mar 27, 2007 | 29.06 | 29.17 | 28.34 | 28.83 | 118,504 | -0.43(-1.48%) |
Mar 26, 2007 | 29.43 | 29.67 | 28.62 | 29.26 | 128,379 | -0.13(-0.45%) |
Mar 23, 2007 | 29.20 | 29.44 | 29.14 | 29.40 | 58,732 | +0.25(+0.87%) |
Mar 22, 2007 | 29.58 | 29.58 | 28.86 | 29.14 | 137,042 | +0.40(+1.39%) |
Mar 21, 2007 | 27.94 | 28.84 | 27.94 | 28.74 | 158,698 | +0.67(+2.38%) |
Mar 20, 2007 | 27.13 | 28.54 | 27.13 | 28.07 | 397,439 | +0.40(+1.46%) |
Mar 19, 2007 | 27.18 | 27.69 | 27.18 | 27.67 | 96,847 | +0.71(+2.63%) |
Mar 16, 2007 | 27.14 | 27.33 | 26.85 | 26.96 | 81,428 | -0.27(-1.00%) |
Mar 15, 2007 | 26.98 | 27.24 | 26.83 | 27.23 | 87,318 | +0.45(+1.68%) |
Mar 14, 2007 | 26.27 | 26.87 | 26.18 | 26.78 | 190,230 | +0.03(+0.11%) |
Mar 13, 2007 | 27.54 | 27.47 | 26.75 | 26.75 | 165,455 | -0.79(-2.87%) |
Mar 12, 2007 | 27.47 | 27.72 | 27.37 | 27.54 | 119,543 | +0.24(+0.87%) |
Mar 09, 2007 | 27.31 | 27.47 | 27.19 | 27.31 | 95,808 | +0.46(+1.70%) |
Mar 08, 2007 | 26.58 | 27.12 | 26.58 | 26.85 | 229,385 | +0.65(+2.47%) |
Mar 07, 2007 | 26.38 | 26.38 | 26.15 | 26.20 | 88,531 | -0.29(-1.09%) |
Mar 06, 2007 | 26.18 | 26.55 | 26.04 | 26.49 | 162,683 | +0.95(+3.73%) |
Mar 05, 2007 | 25.97 | 26.06 | 25.36 | 25.54 | 342,518 | -1.23(-4.59%) |
Mar 02, 2007 | 26.61 | 26.87 | 26.61 | 26.77 | 169,093 | -0.10(-0.37%) |