Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.36 | 29.40 | 29.25 | 29.31 | 62,109 | +0.03(+0.09%) |
May 30, 2007 | 28.89 | 29.28 | 28.88 | 29.28 | 137,765 | +0.25(+0.88%) |
May 29, 2007 | 28.98 | 29.10 | 28.93 | 29.03 | 42,684 | +0.05(+0.19%) |
May 25, 2007 | 28.88 | 28.99 | 28.83 | 28.97 | 51,374 | +0.17(+0.60%) |
May 24, 2007 | 29.07 | 29.23 | 28.74 | 28.80 | 145,824 | -0.31(-1.05%) |
May 23, 2007 | 29.24 | 29.31 | 29.10 | 29.10 | 115,017 | -0.04(-0.13%) |
May 22, 2007 | 29.13 | 29.23 | 29.11 | 29.14 | 205,753 | +0.03(+0.11%) |
May 21, 2007 | 29.09 | 29.22 | 29.07 | 29.11 | 64,632 | +0.08(+0.28%) |
May 18, 2007 | 28.93 | 29.06 | 28.93 | 29.03 | 69,777 | +0.15(+0.51%) |
May 17, 2007 | 28.86 | 28.94 | 28.77 | 28.88 | 74,122 | +0.01(+0.04%) |
May 16, 2007 | 28.78 | 28.87 | 28.67 | 28.87 | 83,323 | +0.16(+0.55%) |
May 15, 2007 | 28.76 | 28.92 | 28.65 | 28.71 | 70,033 | +0.02(+0.05%) |
May 14, 2007 | 28.84 | 28.86 | 28.66 | 28.70 | 68,755 | -0.06(-0.22%) |
May 11, 2007 | 28.61 | 28.76 | 28.60 | 28.76 | 50,352 | +0.20(+0.69%) |
May 10, 2007 | 28.80 | 28.82 | 28.51 | 28.56 | 66,710 | -0.28(-0.96%) |
May 09, 2007 | 28.70 | 28.91 | 28.70 | 28.84 | 56,230 | +0.10(+0.35%) |
May 08, 2007 | 28.68 | 28.79 | 28.62 | 28.74 | 94,825 | -0.05(-0.18%) |
May 07, 2007 | 28.82 | 28.83 | 28.78 | 28.79 | 62,109 | +0.07(+0.25%) |
May 04, 2007 | 28.78 | 28.83 | 28.68 | 28.72 | 49,585 | +0.04(+0.14%) |
May 03, 2007 | 28.63 | 28.70 | 28.58 | 28.68 | 88,691 | +0.14(+0.51%) |
May 02, 2007 | 28.35 | 28.62 | 28.35 | 28.53 | 97,892 | +0.21(+0.73%) |
May 01, 2007 | 28.32 | 28.35 | 28.15 | 28.33 | 170,737 | +0.08(+0.29%) |
Apr 30, 2007 | 28.53 | 28.57 | 28.24 | 28.24 | 78,467 | -0.27(-0.93%) |
Apr 27, 2007 | 28.49 | 28.57 | 28.44 | 28.51 | 29,649 | -0.03(-0.10%) |
Apr 26, 2007 | 28.56 | 28.61 | 28.47 | 28.54 | 157,702 | -0.01(-0.04%) |
Apr 25, 2007 | 28.40 | 28.58 | 28.33 | 28.55 | 71,055 | +0.29(+1.02%) |
Apr 24, 2007 | 28.28 | 28.32 | 28.17 | 28.26 | 82,301 | -0.02(-0.06%) |
Apr 23, 2007 | 28.34 | 28.40 | 28.27 | 28.28 | 49,841 | -0.05(-0.17%) |
Apr 20, 2007 | 28.33 | 28.33 | 28.21 | 28.32 | 61,342 | +0.23(+0.84%) |
Apr 19, 2007 | 27.97 | 28.15 | 27.97 | 28.09 | 53,674 | -0.04(-0.13%) |
Apr 18, 2007 | 28.04 | 28.21 | 28.04 | 28.12 | 58,786 | +0.01(+0.04%) |
Apr 17, 2007 | 28.07 | 28.19 | 28.05 | 28.11 | 207,543 | +0.05(+0.20%) |
Apr 16, 2007 | 27.88 | 28.09 | 27.88 | 28.06 | 52,908 | +0.26(+0.94%) |
Apr 13, 2007 | 27.73 | 27.79 | 27.63 | 27.79 | 19,425 | +0.14(+0.50%) |
Apr 12, 2007 | 27.53 | 27.70 | 27.42 | 27.66 | 50,863 | +0.14(+0.53%) |
Apr 11, 2007 | 27.71 | 27.71 | 27.45 | 27.51 | 78,978 | -0.18(-0.64%) |
Apr 10, 2007 | 27.65 | 27.70 | 27.63 | 27.69 | 74,633 | +0.07(+0.24%) |
Apr 09, 2007 | 27.65 | 27.69 | 27.59 | 27.62 | 50,352 | +0.03(+0.10%) |
Apr 05, 2007 | 27.45 | 27.62 | 27.45 | 27.59 | 61,342 | +0.08(+0.28%) |
Apr 04, 2007 | 27.47 | 27.52 | 27.45 | 27.52 | 90,991 | +0.03(+0.11%) |
Apr 03, 2007 | 27.38 | 27.52 | 27.31 | 27.48 | 55,975 | +0.27(+0.99%) |
Apr 02, 2007 | 27.44 | 27.44 | 27.09 | 27.21 | 63,898 | +0.07(+0.26%) |
Mar 30, 2007 | 27.16 | 27.29 | 26.93 | 27.14 | 46,262 | -0.02(-0.06%) |
Mar 29, 2007 | 27.27 | 27.27 | 26.99 | 27.16 | 48,051 | +0.09(+0.32%) |
Mar 28, 2007 | 27.16 | 27.22 | 27.01 | 27.07 | 76,934 | -0.21(-0.76%) |
Mar 27, 2007 | 27.37 | 27.37 | 27.23 | 27.28 | 128,053 | -0.16(-0.58%) |
Mar 26, 2007 | 27.39 | 27.45 | 27.19 | 27.44 | 82,812 | +0.02(+0.06%) |
Mar 23, 2007 | 27.41 | 27.48 | 27.38 | 27.43 | 50,863 | -0.06(-0.23%) |
Mar 22, 2007 | 27.52 | 27.54 | 27.41 | 27.49 | 88,180 | +0.01(+0.02%) |
Mar 21, 2007 | 27.13 | 27.56 | 27.02 | 27.48 | 305,180 | +0.45(+1.66%) |
Mar 20, 2007 | 26.87 | 27.05 | 26.85 | 27.04 | 70,799 | +0.18(+0.66%) |
Mar 19, 2007 | 26.76 | 26.90 | 26.75 | 26.86 | 46,773 | +0.29(+1.10%) |
Mar 16, 2007 | 26.73 | 26.75 | 26.53 | 26.57 | 67,477 | -0.13(-0.47%) |
Mar 15, 2007 | 26.56 | 26.73 | 26.56 | 26.69 | 49,329 | +0.16(+0.59%) |
Mar 14, 2007 | 26.43 | 26.58 | 26.11 | 26.53 | 104,282 | +0.15(+0.58%) |
Mar 13, 2007 | 26.91 | 26.87 | 26.38 | 26.38 | 124,219 | -0.53(-1.98%) |
Mar 12, 2007 | 26.81 | 27.00 | 26.77 | 26.91 | 53,674 | +0.05(+0.19%) |
Mar 09, 2007 | 27.02 | 27.02 | 26.76 | 26.86 | 132,909 | -0.00(-0.01%) |
Mar 08, 2007 | 26.86 | 26.96 | 26.77 | 26.87 | 105,049 | +0.23(+0.85%) |
Mar 07, 2007 | 26.67 | 26.80 | 26.62 | 26.64 | 65,432 | -0.05(-0.21%) |
Mar 06, 2007 | 26.52 | 26.73 | 26.44 | 26.69 | 84,601 | +0.47(+1.79%) |
Mar 05, 2007 | 26.28 | 26.62 | 26.23 | 26.23 | 177,638 | -0.33(-1.25%) |
Mar 02, 2007 | 26.80 | 26.86 | 26.55 | 26.56 | 101,471 | -0.34(-1.27%) |