Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.35 | 29.35 | 29.20 | 29.31 | 7,500 | +0.09(+0.31%) |
May 30, 2007 | 29.18 | 29.25 | 29.11 | 29.22 | 3,000 | -0.05(-0.17%) |
May 29, 2007 | 29.29 | 29.35 | 29.23 | 29.27 | 6,400 | +0.02(+0.07%) |
May 25, 2007 | 29.17 | 29.26 | 29.17 | 29.25 | 3,900 | +0.13(+0.45%) |
May 24, 2007 | 29.35 | 29.42 | 29.09 | 29.12 | 14,100 | -0.23(-0.78%) |
May 23, 2007 | 29.51 | 29.54 | 29.31 | 29.35 | 13,000 | +0.01(+0.03%) |
May 22, 2007 | 29.25 | 29.44 | 29.19 | 29.34 | 20,400 | +0.10(+0.34%) |
May 21, 2007 | 29.11 | 29.28 | 29.09 | 29.24 | 42,500 | +0.28(+0.97%) |
May 18, 2007 | 28.85 | 29.03 | 28.80 | 28.96 | 27,600 | +0.07(+0.24%) |
May 17, 2007 | 28.99 | 28.99 | 28.86 | 28.89 | 11,600 | -0.15(-0.52%) |
May 16, 2007 | 28.98 | 29.07 | 28.88 | 29.04 | 85,500 | +0.19(+0.66%) |
May 15, 2007 | 29.03 | 29.10 | 28.82 | 28.85 | 7,000 | -0.13(-0.45%) |
May 14, 2007 | 29.11 | 29.12 | 28.94 | 28.98 | 8,500 | -0.10(-0.34%) |
May 11, 2007 | 28.89 | 29.08 | 28.88 | 29.08 | 10,500 | +0.16(+0.55%) |
May 10, 2007 | 29.09 | 29.20 | 28.92 | 28.92 | 24,800 | -0.27(-0.92%) |
May 09, 2007 | 29.17 | 29.30 | 29.14 | 29.19 | 3,700 | -0.01(-0.03%) |
May 08, 2007 | 29.11 | 29.23 | 29.00 | 29.20 | 23,600 | +0.01(+0.03%) |
May 07, 2007 | 29.30 | 29.30 | 29.15 | 29.19 | 13,400 | +0.01(+0.03%) |
May 04, 2007 | 29.10 | 29.18 | 29.07 | 29.18 | 12,400 | +0.08(+0.27%) |
May 03, 2007 | 29.07 | 29.20 | 29.07 | 29.10 | 20,000 | +0.04(+0.14%) |
May 02, 2007 | 28.82 | 29.11 | 28.79 | 29.06 | 8,500 | +0.35(+1.22%) |
May 01, 2007 | 28.60 | 28.75 | 28.52 | 28.71 | 25,800 | +0.09(+0.31%) |
Apr 30, 2007 | 28.87 | 28.87 | 28.62 | 28.62 | 32,700 | -0.35(-1.21%) |
Apr 27, 2007 | 28.95 | 28.99 | 28.90 | 28.97 | 8,800 | -0.08(-0.28%) |
Apr 26, 2007 | 29.20 | 29.21 | 28.90 | 29.05 | 49,700 | -0.04(-0.14%) |
Apr 25, 2007 | 28.97 | 29.10 | 28.88 | 29.09 | 26,100 | +0.04(+0.14%) |
Apr 24, 2007 | 29.01 | 29.13 | 28.93 | 29.05 | 27,700 | +0.01(+0.03%) |
Apr 23, 2007 | 29.12 | 29.12 | 29.00 | 29.04 | 18,000 | -0.12(-0.41%) |
Apr 20, 2007 | 29.09 | 29.16 | 29.00 | 29.16 | 36,300 | +0.25(+0.86%) |
Apr 19, 2007 | 28.88 | 29.00 | 28.77 | 28.91 | 12,700 | -0.12(-0.41%) |
Apr 18, 2007 | 29.02 | 29.09 | 28.94 | 29.03 | 13,600 | -0.09(-0.31%) |
Apr 17, 2007 | 29.21 | 29.21 | 29.10 | 29.12 | 47,700 | +0.03(+0.10%) |
Apr 16, 2007 | 29.01 | 29.10 | 28.97 | 29.09 | 48,200 | +0.26(+0.90%) |
Apr 13, 2007 | 28.80 | 28.83 | 28.64 | 28.83 | 47,300 | +0.22(+0.77%) |
Apr 12, 2007 | 28.41 | 28.61 | 28.37 | 28.61 | 40,500 | +0.19(+0.67%) |
Apr 11, 2007 | 28.66 | 28.66 | 28.30 | 28.42 | 171,800 | -0.14(-0.49%) |
Apr 10, 2007 | 28.48 | 28.59 | 28.48 | 28.56 | 1,235,600 | +0.16(+0.56%) |
Apr 09, 2007 | 28.43 | 28.43 | 28.35 | 28.40 | 7,100 | -0.01(-0.04%) |
Apr 05, 2007 | 28.19 | 28.41 | 28.19 | 28.41 | 5,800 | +0.24(+0.85%) |
Apr 04, 2007 | 28.16 | 28.20 | 28.10 | 28.17 | 3,500 | +0.02(+0.07%) |
Apr 03, 2007 | 28.06 | 28.37 | 28.06 | 28.15 | 16,700 | +0.42(+1.51%) |
Apr 02, 2007 | 27.62 | 27.74 | 27.62 | 27.73 | 8,900 | +0.14(+0.51%) |
Mar 30, 2007 | 27.63 | 27.63 | 27.45 | 27.59 | 18,300 | +0.21(+0.77%) |
Mar 29, 2007 | 27.52 | 27.54 | 27.36 | 27.38 | 5,100 | -0.10(-0.36%) |
Mar 28, 2007 | 27.56 | 27.58 | 27.41 | 27.48 | 6,200 | -0.20(-0.72%) |
Mar 27, 2007 | 27.68 | 27.70 | 27.57 | 27.68 | 4,200 | -0.12(-0.43%) |
Mar 26, 2007 | 27.81 | 27.81 | 27.73 | 27.80 | 2,000 | +0.17(+0.62%) |
Mar 23, 2007 | 27.61 | 27.64 | 27.58 | 27.63 | 2,800 | +0.05(+0.18%) |
Mar 22, 2007 | 27.54 | 27.59 | 27.48 | 27.58 | 7,500 | +0.10(+0.36%) |
Mar 21, 2007 | 27.09 | 27.48 | 27.09 | 27.48 | 2,900 | +0.33(+1.22%) |
Mar 20, 2007 | 27.09 | 27.15 | 27.09 | 27.15 | 1,400 | -0.06(-0.22%) |
Mar 19, 2007 | 26.95 | 27.21 | 26.95 | 27.21 | 5,700 | +0.40(+1.49%) |
Mar 16, 2007 | 26.79 | 26.91 | 26.76 | 26.81 | 5,500 | +0.11(+0.41%) |
Mar 15, 2007 | 26.71 | 26.82 | 26.65 | 26.70 | 7,600 | +0.14(+0.52%) |
Mar 14, 2007 | 26.60 | 26.62 | 26.37 | 26.56 | 2,400 | -0.05(-0.18%) |
Mar 13, 2007 | 27.05 | 26.94 | 26.53 | 26.61 | 5,000 | -0.44(-1.63%) |
Mar 12, 2007 | 26.90 | 27.05 | 26.90 | 27.05 | 3,700 | +0.17(+0.63%) |
Mar 09, 2007 | 26.98 | 26.98 | 26.81 | 26.88 | 3,500 | +0.08(+0.30%) |
Mar 08, 2007 | 26.97 | 26.97 | 26.77 | 26.80 | 17,800 | +0.15(+0.56%) |
Mar 07, 2007 | 26.68 | 26.71 | 26.64 | 26.65 | 5,000 | -0.11(-0.41%) |
Mar 06, 2007 | 26.67 | 26.78 | 26.55 | 26.76 | 4,000 | +0.32(+1.21%) |
Mar 05, 2007 | 26.48 | 26.63 | 26.44 | 26.44 | 18,400 | -0.30(-1.12%) |
Mar 02, 2007 | 27.02 | 27.04 | 26.74 | 26.74 | 19,500 | -0.40(-1.47%) |