Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.40 | 29.67 | 29.12 | 29.26 | 375,849 | -0.01(-0.03%) |
May 30, 2007 | 28.72 | 29.31 | 28.17 | 29.27 | 430,272 | +0.32(+1.12%) |
May 29, 2007 | 29.22 | 29.26 | 28.67 | 28.95 | 571,215 | -0.22(-0.74%) |
May 25, 2007 | 29.08 | 29.41 | 29.00 | 29.16 | 206,028 | +0.19(+0.65%) |
May 24, 2007 | 29.45 | 29.89 | 28.87 | 28.97 | 240,459 | -0.48(-1.62%) |
May 23, 2007 | 29.34 | 29.89 | 29.26 | 29.45 | 408,392 | +0.16(+0.55%) |
May 22, 2007 | 29.55 | 29.58 | 28.89 | 29.29 | 345,084 | -0.35(-1.18%) |
May 21, 2007 | 29.47 | 29.79 | 29.42 | 29.64 | 488,804 | +0.17(+0.58%) |
May 18, 2007 | 29.64 | 29.75 | 29.29 | 29.47 | 354,080 | -0.17(-0.58%) |
May 17, 2007 | 30.08 | 30.21 | 29.61 | 29.64 | 704,717 | -0.57(-1.88%) |
May 16, 2007 | 29.63 | 30.24 | 29.55 | 30.21 | 236,016 | +0.58(+1.94%) |
May 15, 2007 | 29.79 | 30.28 | 29.59 | 29.63 | 433,715 | -0.22(-0.72%) |
May 14, 2007 | 30.03 | 30.39 | 29.77 | 29.85 | 635,301 | -0.20(-0.66%) |
May 11, 2007 | 29.63 | 30.11 | 29.61 | 30.05 | 613,087 | +0.46(+1.55%) |
May 10, 2007 | 29.73 | 29.86 | 29.46 | 29.59 | 425,274 | -0.31(-1.02%) |
May 09, 2007 | 29.60 | 29.94 | 29.52 | 29.89 | 459,260 | +0.06(+0.21%) |
May 08, 2007 | 29.56 | 29.95 | 29.26 | 29.83 | 367,519 | +0.04(+0.12%) |
May 07, 2007 | 29.88 | 29.97 | 29.69 | 29.79 | 337,087 | -0.03(-0.09%) |
May 04, 2007 | 29.59 | 29.87 | 29.50 | 29.82 | 557,332 | +0.23(+0.76%) |
May 03, 2007 | 28.73 | 29.78 | 28.64 | 29.59 | 1,038,584 | +0.81(+2.82%) |
May 02, 2007 | 28.06 | 28.86 | 28.06 | 28.78 | 805,899 | +0.77(+2.73%) |
May 01, 2007 | 27.55 | 28.13 | 27.46 | 28.02 | 1,106,523 | +0.52(+1.90%) |
Apr 30, 2007 | 27.36 | 28.16 | 27.29 | 27.50 | 1,059,209 | +0.08(+0.30%) |
Apr 27, 2007 | 27.32 | 27.57 | 27.19 | 27.42 | 536,118 | +0.07(+0.26%) |
Apr 26, 2007 | 27.51 | 27.52 | 27.15 | 27.34 | 467,257 | -0.15(-0.56%) |
Apr 25, 2007 | 27.67 | 27.77 | 27.41 | 27.50 | 313,096 | -0.03(-0.10%) |
Apr 24, 2007 | 27.33 | 27.53 | 27.14 | 27.52 | 387,289 | +0.23(+0.86%) |
Apr 23, 2007 | 27.38 | 27.50 | 27.24 | 27.29 | 290,661 | -0.14(-0.49%) |
Apr 20, 2007 | 27.69 | 27.76 | 27.25 | 27.43 | 537,451 | +0.16(+0.59%) |
Apr 19, 2007 | 27.24 | 27.54 | 26.74 | 27.26 | 667,177 | +0.02(+0.07%) |
Apr 18, 2007 | 27.02 | 27.41 | 26.96 | 27.24 | 576,104 | +0.22(+0.80%) |
Apr 17, 2007 | 26.85 | 27.13 | 26.63 | 27.03 | 557,776 | +0.18(+0.67%) |
Apr 16, 2007 | 26.47 | 26.85 | 26.34 | 26.85 | 587,653 | +0.41(+1.53%) |
Apr 13, 2007 | 26.07 | 26.52 | 25.90 | 26.44 | 667,177 | +0.40(+1.52%) |
Apr 12, 2007 | 25.66 | 26.12 | 25.59 | 26.05 | 834,110 | +0.76(+2.99%) |
Apr 11, 2007 | 25.12 | 25.49 | 25.02 | 25.29 | 976,164 | +0.17(+0.68%) |
Apr 10, 2007 | 24.90 | 25.15 | 24.81 | 25.12 | 406,614 | +0.22(+0.87%) |
Apr 09, 2007 | 24.80 | 25.00 | 24.75 | 24.90 | 438,602 | +0.16(+0.66%) |
Apr 05, 2007 | 24.91 | 24.98 | 24.61 | 24.74 | 396,618 | -0.16(-0.65%) |
Apr 04, 2007 | 25.03 | 25.16 | 24.82 | 24.90 | 380,625 | -0.14(-0.57%) |
Apr 03, 2007 | 24.71 | 25.14 | 24.71 | 25.05 | 666,399 | +0.38(+1.53%) |
Apr 02, 2007 | 24.75 | 25.02 | 24.63 | 24.67 | 721,600 | -0.14(-0.58%) |
Mar 30, 2007 | 25.56 | 26.11 | 24.75 | 24.81 | 1,383,779 | +0.12(+0.47%) |
Mar 29, 2007 | 25.07 | 25.21 | 24.53 | 24.70 | 997,600 | -0.17(-0.69%) |
Mar 28, 2007 | 25.98 | 25.98 | 24.52 | 24.87 | 1,335,576 | -0.75(-2.92%) |
Mar 27, 2007 | 25.93 | 25.94 | 25.08 | 25.62 | 1,114,775 | -0.51(-1.96%) |
Mar 26, 2007 | 27.06 | 27.26 | 25.81 | 26.13 | 1,692,877 | -1.06(-3.91%) |
Mar 23, 2007 | 27.06 | 27.37 | 26.92 | 27.19 | 890,088 | +0.13(+0.47%) |
Mar 22, 2007 | 27.06 | 27.19 | 26.83 | 27.06 | 1,998,311 | +0.23(+0.87%) |
Mar 21, 2007 | 28.86 | 29.18 | 25.96 | 26.83 | 3,125,359 | -2.62(-8.90%) |
Mar 20, 2007 | 29.17 | 29.50 | 28.86 | 29.45 | 671,842 | +0.66(+2.28%) |
Mar 19, 2007 | 28.81 | 29.62 | 28.78 | 28.79 | 1,076,902 | +0.63(+2.24%) |
Mar 16, 2007 | 27.96 | 28.17 | 27.70 | 28.16 | 830,112 | +0.22(+0.77%) |
Mar 15, 2007 | 27.24 | 27.96 | 27.24 | 27.95 | 535,230 | +0.71(+2.61%) |
Mar 14, 2007 | 26.59 | 27.33 | 26.29 | 27.24 | 728,930 | +0.58(+2.16%) |
Mar 13, 2007 | 27.44 | 27.54 | 26.48 | 26.66 | 602,536 | -0.78(-2.85%) |
Mar 12, 2007 | 26.72 | 27.57 | 26.56 | 27.44 | 313,430 | +0.60(+2.25%) |
Mar 09, 2007 | 26.57 | 27.14 | 26.43 | 26.84 | 337,642 | +0.37(+1.39%) |
Mar 08, 2007 | 24.92 | 26.89 | 24.88 | 26.47 | 438,713 | +0.78(+3.05%) |
Mar 07, 2007 | 25.93 | 26.25 | 25.64 | 25.69 | 595,539 | -0.29(-1.11%) |
Mar 06, 2007 | 26.11 | 26.18 | 25.93 | 25.98 | 536,562 | +0.31(+1.19%) |
Mar 05, 2007 | 25.57 | 26.18 | 25.47 | 25.67 | 690,390 | -0.32(-1.25%) |
Mar 02, 2007 | 26.00 | 26.34 | 25.85 | 25.99 | 559,553 | -0.23(-0.89%) |