Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.40 | 32.12 | 31.05 | 31.10 | 123,923 | -0.23(-0.74%) |
May 30, 2007 | 30.53 | 31.51 | 30.41 | 31.34 | 106,305 | +0.39(+1.26%) |
May 29, 2007 | 30.14 | 31.06 | 30.13 | 30.95 | 149,503 | +0.89(+2.96%) |
May 25, 2007 | 29.25 | 30.26 | 29.25 | 30.06 | 147,807 | +0.78(+2.66%) |
May 24, 2007 | 30.15 | 30.68 | 29.12 | 29.28 | 193,112 | -0.93(-3.07%) |
May 23, 2007 | 30.30 | 31.05 | 30.13 | 30.21 | 66,419 | -0.04(-0.12%) |
May 22, 2007 | 30.59 | 30.98 | 29.94 | 30.24 | 201,476 | -0.68(-2.19%) |
May 21, 2007 | 30.47 | 31.12 | 30.22 | 30.92 | 160,264 | +0.71(+2.36%) |
May 18, 2007 | 29.76 | 30.42 | 29.58 | 30.21 | 121,587 | +0.53(+1.78%) |
May 17, 2007 | 29.59 | 29.85 | 29.15 | 29.68 | 233,741 | +0.14(+0.47%) |
May 16, 2007 | 30.44 | 30.74 | 29.45 | 29.54 | 239,000 | -0.81(-2.66%) |
May 15, 2007 | 30.39 | 31.30 | 30.13 | 30.34 | 151,021 | -0.03(-0.09%) |
May 14, 2007 | 30.93 | 31.42 | 30.36 | 30.37 | 80,929 | -0.67(-2.15%) |
May 11, 2007 | 30.44 | 31.19 | 30.13 | 31.04 | 138,968 | +0.34(+1.12%) |
May 10, 2007 | 31.31 | 31.46 | 30.49 | 30.70 | 138,126 | -0.83(-2.65%) |
May 09, 2007 | 32.29 | 32.44 | 31.43 | 31.53 | 217,095 | -0.87(-2.69%) |
May 08, 2007 | 31.98 | 32.42 | 31.17 | 32.40 | 239,034 | +0.76(+2.40%) |
May 07, 2007 | 30.65 | 31.64 | 30.65 | 31.64 | 198,009 | +1.32(+4.34%) |
May 04, 2007 | 30.71 | 30.91 | 30.12 | 30.33 | 182,731 | -0.06(-0.21%) |
May 03, 2007 | 30.72 | 30.87 | 30.19 | 30.39 | 131,764 | +0.03(+0.09%) |
May 02, 2007 | 30.21 | 31.08 | 30.21 | 30.36 | 170,280 | +0.11(+0.37%) |
May 01, 2007 | 31.38 | 31.38 | 29.71 | 30.25 | 198,820 | -0.60(-1.95%) |
Apr 30, 2007 | 31.47 | 32.14 | 30.59 | 30.85 | 272,707 | -0.61(-1.94%) |
Apr 27, 2007 | 29.99 | 32.29 | 29.20 | 31.47 | 332,786 | +1.41(+4.69%) |
Apr 26, 2007 | 30.16 | 30.54 | 29.50 | 30.06 | 175,298 | -0.05(-0.15%) |
Apr 25, 2007 | 29.69 | 30.57 | 29.54 | 30.10 | 271,003 | +0.79(+2.69%) |
Apr 24, 2007 | 29.70 | 30.36 | 29.07 | 29.32 | 281,727 | -1.34(-4.36%) |
Apr 23, 2007 | 28.80 | 30.69 | 28.80 | 30.65 | 227,703 | +1.58(+5.42%) |
Apr 20, 2007 | 29.25 | 29.31 | 28.88 | 29.07 | 106,511 | +0.30(+1.03%) |
Apr 19, 2007 | 28.37 | 29.19 | 28.21 | 28.78 | 130,004 | +0.02(+0.06%) |
Apr 18, 2007 | 29.26 | 29.33 | 28.57 | 28.76 | 137,401 | -0.71(-2.42%) |
Apr 17, 2007 | 29.80 | 30.07 | 29.20 | 29.47 | 316,654 | -1.07(-3.49%) |
Apr 16, 2007 | 30.25 | 30.54 | 30.08 | 30.54 | 93,630 | +0.53(+1.76%) |
Apr 13, 2007 | 29.81 | 30.02 | 29.63 | 30.01 | 41,014 | +0.13(+0.43%) |
Apr 12, 2007 | 29.95 | 30.36 | 29.67 | 29.88 | 68,874 | -0.01(-0.03%) |
Apr 11, 2007 | 29.89 | 30.12 | 29.53 | 29.89 | 142,268 | +0.09(+0.31%) |
Apr 10, 2007 | 29.99 | 30.17 | 29.71 | 29.80 | 73,345 | -0.22(-0.74%) |
Apr 09, 2007 | 29.70 | 30.34 | 29.55 | 30.02 | 124,123 | +0.47(+1.60%) |
Apr 05, 2007 | 29.48 | 29.66 | 29.31 | 29.55 | 78,164 | +0.21(+0.73%) |
Apr 04, 2007 | 29.30 | 30.13 | 29.07 | 29.33 | 126,237 | +0.07(+0.25%) |
Apr 03, 2007 | 29.17 | 29.67 | 29.17 | 29.26 | 118,558 | +0.11(+0.38%) |
Apr 02, 2007 | 28.74 | 29.24 | 28.69 | 29.15 | 120,028 | +0.42(+1.45%) |
Mar 30, 2007 | 28.73 | 29.20 | 28.55 | 28.73 | 247,945 | +0.00(+0.00%) |
Mar 29, 2007 | 27.93 | 28.76 | 27.93 | 28.73 | 329,557 | +1.08(+3.89%) |
Mar 28, 2007 | 28.04 | 28.17 | 27.52 | 27.66 | 64,064 | -0.54(-1.91%) |
Mar 27, 2007 | 28.54 | 28.67 | 28.05 | 28.19 | 78,045 | -0.53(-1.84%) |
Mar 26, 2007 | 28.89 | 29.41 | 28.36 | 28.72 | 114,990 | -0.21(-0.74%) |
Mar 23, 2007 | 29.05 | 29.35 | 28.89 | 28.94 | 103,217 | +0.02(+0.06%) |
Mar 22, 2007 | 29.27 | 29.35 | 28.84 | 28.92 | 129,700 | -0.15(-0.51%) |
Mar 21, 2007 | 28.25 | 29.07 | 28.07 | 29.07 | 324,404 | +1.36(+4.92%) |
Mar 20, 2007 | 26.89 | 28.32 | 26.84 | 27.70 | 205,488 | +0.95(+3.53%) |
Mar 19, 2007 | 26.56 | 26.85 | 26.35 | 26.76 | 117,014 | +0.29(+1.09%) |
Mar 16, 2007 | 26.61 | 26.70 | 26.06 | 26.47 | 155,024 | -0.19(-0.73%) |
Mar 15, 2007 | 26.65 | 27.21 | 26.56 | 26.66 | 72,711 | -0.11(-0.42%) |
Mar 14, 2007 | 26.20 | 26.88 | 26.08 | 26.78 | 190,840 | +0.83(+3.22%) |
Mar 13, 2007 | 27.42 | 27.53 | 25.87 | 25.94 | 197,459 | -1.48(-5.41%) |
Mar 12, 2007 | 28.01 | 28.43 | 27.05 | 27.42 | 177,811 | -0.48(-1.73%) |
Mar 09, 2007 | 27.75 | 28.33 | 27.31 | 27.91 | 309,909 | +0.46(+1.69%) |
Mar 08, 2007 | 27.44 | 27.95 | 27.08 | 27.44 | 170,305 | +0.64(+2.39%) |
Mar 07, 2007 | 26.90 | 27.23 | 26.61 | 26.80 | 202,470 | -0.22(-0.82%) |
Mar 06, 2007 | 25.57 | 27.04 | 25.38 | 27.03 | 250,777 | +1.79(+7.09%) |
Mar 05, 2007 | 25.59 | 26.16 | 25.12 | 25.24 | 294,333 | -0.45(-1.77%) |
Mar 02, 2007 | 26.67 | 27.01 | 25.69 | 25.69 | 189,434 | -1.09(-4.08%) |