Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.73 | 30.16 | 29.31 | 29.39 | 380,754 | -0.33(-1.12%) |
May 30, 2007 | 28.77 | 29.80 | 28.55 | 29.73 | 346,863 | +0.96(+3.33%) |
May 29, 2007 | 29.00 | 29.20 | 28.27 | 28.77 | 283,053 | -0.33(-1.15%) |
May 25, 2007 | 28.92 | 29.61 | 28.83 | 29.10 | 240,513 | +0.27(+0.92%) |
May 24, 2007 | 29.48 | 30.09 | 28.66 | 28.84 | 242,734 | -0.58(-1.98%) |
May 23, 2007 | 30.28 | 30.31 | 29.31 | 29.42 | 330,852 | -0.92(-3.02%) |
May 22, 2007 | 30.03 | 30.50 | 29.86 | 30.33 | 474,015 | +0.74(+2.49%) |
May 21, 2007 | 28.93 | 29.92 | 28.84 | 29.60 | 627,228 | +0.65(+2.25%) |
May 18, 2007 | 28.29 | 29.34 | 27.85 | 28.95 | 422,476 | +0.67(+2.36%) |
May 17, 2007 | 28.01 | 28.58 | 27.81 | 28.28 | 233,618 | +0.35(+1.26%) |
May 16, 2007 | 27.82 | 28.90 | 27.77 | 27.93 | 162,679 | +0.25(+0.90%) |
May 15, 2007 | 27.22 | 28.38 | 27.18 | 27.68 | 367,315 | +0.39(+1.44%) |
May 14, 2007 | 27.61 | 27.81 | 27.09 | 27.29 | 194,584 | -0.15(-0.56%) |
May 11, 2007 | 27.87 | 28.23 | 27.06 | 27.44 | 115,991 | -0.28(-1.02%) |
May 10, 2007 | 28.15 | 28.15 | 27.17 | 27.72 | 250,213 | -0.51(-1.82%) |
May 09, 2007 | 26.67 | 28.60 | 26.67 | 28.24 | 397,700 | +1.57(+5.91%) |
May 08, 2007 | 26.65 | 26.91 | 26.07 | 26.66 | 150,993 | +0.01(+0.03%) |
May 07, 2007 | 26.11 | 26.84 | 25.95 | 26.65 | 110,323 | +0.60(+2.30%) |
May 04, 2007 | 26.15 | 26.16 | 25.64 | 26.06 | 144,565 | -0.01(-0.03%) |
May 03, 2007 | 26.13 | 26.33 | 25.48 | 26.06 | 137,436 | -0.02(-0.07%) |
May 02, 2007 | 25.87 | 26.80 | 25.63 | 26.08 | 213,166 | +0.22(+0.86%) |
May 01, 2007 | 26.14 | 26.23 | 25.46 | 25.86 | 221,464 | -0.28(-1.08%) |
Apr 30, 2007 | 26.65 | 26.74 | 25.99 | 26.14 | 238,293 | -0.39(-1.45%) |
Apr 27, 2007 | 25.93 | 26.59 | 25.76 | 26.53 | 191,312 | +0.60(+2.31%) |
Apr 26, 2007 | 26.11 | 26.18 | 25.56 | 25.93 | 239,578 | -0.14(-0.53%) |
Apr 25, 2007 | 25.88 | 26.29 | 25.84 | 26.06 | 100,739 | +0.21(+0.83%) |
Apr 24, 2007 | 26.65 | 26.78 | 25.76 | 25.85 | 163,965 | -0.82(-3.08%) |
Apr 23, 2007 | 27.04 | 27.21 | 26.61 | 26.67 | 171,561 | -0.27(-1.02%) |
Apr 20, 2007 | 25.88 | 27.04 | 25.67 | 26.95 | 236,773 | +1.49(+5.85%) |
Apr 19, 2007 | 26.51 | 26.51 | 25.34 | 25.46 | 304,206 | -0.33(-1.26%) |
Apr 18, 2007 | 26.35 | 26.35 | 25.68 | 25.78 | 167,003 | -0.40(-1.54%) |
Apr 17, 2007 | 26.49 | 26.52 | 25.94 | 26.18 | 95,597 | -0.39(-1.48%) |
Apr 16, 2007 | 26.13 | 26.77 | 26.13 | 26.58 | 97,818 | +0.46(+1.77%) |
Apr 13, 2007 | 26.22 | 26.23 | 25.67 | 26.11 | 93,260 | -0.06(-0.23%) |
Apr 12, 2007 | 26.14 | 26.23 | 25.67 | 26.17 | 130,307 | +0.21(+0.79%) |
Apr 11, 2007 | 25.63 | 26.05 | 25.40 | 25.97 | 246,707 | +0.38(+1.47%) |
Apr 10, 2007 | 26.18 | 26.19 | 25.29 | 25.59 | 328,748 | -0.64(-2.45%) |
Apr 09, 2007 | 27.03 | 27.03 | 26.18 | 26.23 | 229,995 | -0.83(-3.07%) |
Apr 05, 2007 | 27.26 | 27.26 | 27.01 | 27.06 | 138,488 | -0.13(-0.47%) |
Apr 04, 2007 | 26.98 | 27.60 | 26.83 | 27.19 | 266,458 | +0.16(+0.60%) |
Apr 03, 2007 | 26.69 | 27.37 | 26.53 | 27.03 | 333,306 | +0.50(+1.87%) |
Apr 02, 2007 | 27.15 | 27.16 | 26.41 | 26.53 | 271,483 | -0.67(-2.45%) |
Mar 30, 2007 | 26.31 | 27.79 | 26.31 | 27.20 | 377,950 | +1.09(+4.16%) |
Mar 29, 2007 | 26.87 | 26.95 | 25.96 | 26.11 | 368,600 | -0.50(-1.86%) |
Mar 28, 2007 | 26.87 | 27.30 | 26.49 | 26.61 | 216,088 | -0.34(-1.27%) |
Mar 27, 2007 | 27.66 | 27.77 | 26.72 | 26.95 | 207,673 | -0.75(-2.72%) |
Mar 26, 2007 | 28.28 | 28.28 | 27.47 | 27.71 | 232,332 | -0.49(-1.73%) |
Mar 23, 2007 | 26.96 | 28.60 | 26.95 | 28.19 | 329,216 | +1.36(+5.07%) |
Mar 22, 2007 | 27.87 | 28.46 | 26.60 | 26.83 | 566,223 | -1.03(-3.69%) |
Mar 21, 2007 | 28.93 | 28.93 | 26.61 | 27.86 | 516,555 | -1.06(-3.67%) |
Mar 20, 2007 | 29.64 | 30.15 | 28.88 | 28.92 | 302,921 | -0.68(-2.28%) |
Mar 19, 2007 | 29.56 | 30.10 | 29.49 | 29.60 | 183,248 | +0.34(+1.17%) |
Mar 16, 2007 | 29.19 | 29.43 | 28.96 | 29.26 | 249,161 | +0.08(+0.26%) |
Mar 15, 2007 | 28.82 | 29.26 | 28.82 | 29.18 | 162,913 | +0.39(+1.37%) |
Mar 14, 2007 | 28.13 | 28.90 | 28.13 | 28.78 | 225,671 | +0.66(+2.34%) |
Mar 13, 2007 | 28.44 | 28.54 | 27.89 | 28.13 | 137,085 | -0.32(-1.11%) |
Mar 12, 2007 | 28.29 | 28.66 | 28.00 | 28.44 | 104,479 | +0.21(+0.73%) |
Mar 09, 2007 | 28.39 | 28.54 | 27.90 | 28.24 | 124,580 | +0.06(+0.21%) |
Mar 08, 2007 | 29.01 | 29.09 | 28.05 | 28.18 | 252,434 | +0.10(+0.37%) |
Mar 07, 2007 | 27.78 | 28.49 | 27.38 | 28.07 | 198,791 | +0.31(+1.11%) |
Mar 06, 2007 | 27.72 | 27.98 | 27.18 | 27.77 | 140,942 | +0.39(+1.41%) |
Mar 05, 2007 | 27.77 | 28.07 | 27.03 | 27.38 | 226,372 | -0.60(-2.14%) |
Mar 02, 2007 | 28.66 | 28.74 | 27.93 | 27.98 | 253,252 | -0.86(-2.97%) |