Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.74 | 29.40 | 28.65 | 29.29 | 428,940 | +0.66(+2.32%) |
May 30, 2007 | 28.00 | 28.80 | 28.00 | 28.63 | 584,809 | +0.38(+1.34%) |
May 29, 2007 | 28.38 | 28.39 | 27.91 | 28.25 | 594,673 | -0.02(-0.06%) |
May 25, 2007 | 28.09 | 28.43 | 28.09 | 28.27 | 517,265 | +0.22(+0.77%) |
May 24, 2007 | 28.89 | 29.07 | 27.98 | 28.05 | 676,190 | -0.92(-3.18%) |
May 23, 2007 | 30.15 | 30.17 | 28.96 | 28.97 | 920,063 | -1.15(-3.80%) |
May 22, 2007 | 29.90 | 30.33 | 29.47 | 30.12 | 805,007 | +0.18(+0.60%) |
May 21, 2007 | 28.66 | 30.78 | 28.63 | 29.94 | 925,494 | +1.21(+4.20%) |
May 18, 2007 | 27.91 | 29.43 | 27.79 | 28.73 | 557,553 | +0.92(+3.31%) |
May 17, 2007 | 28.58 | 28.64 | 27.72 | 27.81 | 504,904 | -0.78(-2.74%) |
May 16, 2007 | 27.56 | 28.64 | 27.55 | 28.59 | 499,665 | +1.07(+3.88%) |
May 15, 2007 | 26.60 | 27.78 | 26.60 | 27.53 | 757,895 | +0.84(+3.16%) |
May 14, 2007 | 26.95 | 26.98 | 26.47 | 26.68 | 374,840 | -0.34(-1.24%) |
May 11, 2007 | 27.17 | 27.38 | 26.70 | 27.02 | 265,542 | +0.03(+0.13%) |
May 10, 2007 | 27.17 | 27.59 | 26.95 | 26.98 | 614,958 | -0.43(-1.57%) |
May 09, 2007 | 26.66 | 27.52 | 26.66 | 27.41 | 441,042 | +0.56(+2.08%) |
May 08, 2007 | 26.53 | 26.86 | 26.39 | 26.86 | 275,735 | +0.20(+0.74%) |
May 07, 2007 | 26.48 | 26.90 | 26.48 | 26.66 | 356,234 | +0.05(+0.19%) |
May 04, 2007 | 26.49 | 26.64 | 26.19 | 26.61 | 385,426 | +0.12(+0.46%) |
May 03, 2007 | 26.62 | 26.87 | 26.42 | 26.48 | 306,754 | -0.05(-0.19%) |
May 02, 2007 | 26.42 | 26.83 | 26.27 | 26.54 | 332,461 | +0.08(+0.29%) |
May 01, 2007 | 26.23 | 26.52 | 26.05 | 26.46 | 589,237 | +0.18(+0.69%) |
Apr 30, 2007 | 26.67 | 26.71 | 26.24 | 26.28 | 493,361 | -0.42(-1.58%) |
Apr 27, 2007 | 26.53 | 26.92 | 26.33 | 26.70 | 563,020 | +0.10(+0.39%) |
Apr 26, 2007 | 26.57 | 26.99 | 26.27 | 26.60 | 888,090 | -0.04(-0.16%) |
Apr 25, 2007 | 26.09 | 27.20 | 26.09 | 26.64 | 1,089,121 | +0.59(+2.25%) |
Apr 24, 2007 | 28.16 | 28.16 | 25.55 | 26.05 | 2,520,916 | -2.96(-10.21%) |
Apr 23, 2007 | 28.38 | 29.46 | 28.38 | 29.02 | 388,212 | +0.46(+1.60%) |
Apr 20, 2007 | 27.50 | 29.09 | 27.50 | 28.56 | 422,819 | +0.97(+3.53%) |
Apr 19, 2007 | 27.42 | 28.10 | 27.41 | 27.59 | 403,662 | -0.13(-0.47%) |
Apr 18, 2007 | 27.48 | 27.91 | 27.46 | 27.72 | 218,850 | +0.05(+0.19%) |
Apr 17, 2007 | 27.65 | 27.85 | 27.42 | 27.66 | 548,873 | +0.10(+0.38%) |
Apr 16, 2007 | 27.71 | 27.73 | 27.49 | 27.56 | 535,475 | -0.04(-0.16%) |
Apr 13, 2007 | 27.56 | 27.73 | 27.30 | 27.60 | 537,858 | -0.02(-0.06%) |
Apr 12, 2007 | 27.39 | 27.67 | 27.13 | 27.62 | 584,733 | +0.05(+0.19%) |
Apr 11, 2007 | 27.64 | 27.76 | 27.15 | 27.57 | 331,525 | -0.15(-0.53%) |
Apr 10, 2007 | 27.67 | 28.15 | 27.65 | 27.72 | 173,661 | -0.09(-0.31%) |
Apr 09, 2007 | 27.95 | 28.23 | 27.75 | 27.80 | 330,308 | -0.09(-0.34%) |
Apr 05, 2007 | 27.91 | 28.19 | 27.72 | 27.90 | 287,964 | +0.09(+0.34%) |
Apr 04, 2007 | 28.41 | 28.48 | 27.68 | 27.80 | 375,365 | -0.56(-1.97%) |
Apr 03, 2007 | 28.32 | 28.58 | 27.99 | 28.36 | 286,451 | +0.08(+0.27%) |
Apr 02, 2007 | 28.49 | 28.70 | 28.02 | 28.28 | 154,070 | -0.03(-0.12%) |
Mar 30, 2007 | 28.27 | 28.71 | 28.02 | 28.32 | 245,762 | +0.02(+0.06%) |
Mar 29, 2007 | 29.11 | 29.15 | 28.18 | 28.30 | 272,445 | -0.56(-1.94%) |
Mar 28, 2007 | 28.68 | 29.20 | 28.43 | 28.86 | 398,653 | -0.03(-0.09%) |
Mar 27, 2007 | 29.20 | 29.35 | 28.83 | 28.89 | 282,017 | -0.53(-1.79%) |
Mar 26, 2007 | 30.09 | 30.21 | 29.40 | 29.41 | 366,337 | -0.73(-2.43%) |
Mar 23, 2007 | 29.69 | 30.42 | 29.69 | 30.15 | 346,379 | +0.42(+1.42%) |
Mar 22, 2007 | 29.00 | 30.14 | 29.00 | 29.72 | 476,942 | +0.91(+3.17%) |
Mar 21, 2007 | 27.85 | 28.83 | 27.59 | 28.81 | 339,849 | +0.90(+3.24%) |
Mar 20, 2007 | 27.41 | 28.04 | 27.38 | 27.91 | 135,248 | +0.54(+1.98%) |
Mar 19, 2007 | 27.21 | 27.57 | 26.88 | 27.36 | 203,373 | +0.39(+1.44%) |
Mar 16, 2007 | 27.37 | 27.49 | 26.74 | 26.98 | 353,266 | -0.33(-1.20%) |
Mar 15, 2007 | 27.10 | 27.59 | 27.07 | 27.30 | 150,919 | +0.21(+0.76%) |
Mar 14, 2007 | 26.51 | 27.10 | 26.48 | 27.10 | 210,345 | +0.57(+2.14%) |
Mar 13, 2007 | 27.23 | 27.10 | 26.48 | 26.53 | 288,210 | -0.71(-2.59%) |
Mar 12, 2007 | 27.00 | 27.37 | 26.85 | 27.23 | 271,915 | +0.10(+0.38%) |
Mar 09, 2007 | 26.95 | 27.29 | 26.87 | 27.13 | 263,178 | +0.34(+1.29%) |
Mar 08, 2007 | 26.89 | 26.93 | 26.71 | 26.79 | 410,403 | +0.06(+0.23%) |
Mar 07, 2007 | 26.75 | 26.97 | 26.62 | 26.73 | 736,084 | -0.10(-0.39%) |
Mar 06, 2007 | 26.92 | 27.05 | 26.65 | 26.83 | 310,519 | +0.08(+0.29%) |
Mar 05, 2007 | 27.37 | 27.45 | 26.73 | 26.75 | 359,133 | -0.71(-2.57%) |
Mar 02, 2007 | 28.04 | 28.31 | 27.45 | 27.46 | 274,641 | -0.76(-2.69%) |