Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.52 | 27.95 | 27.13 | 27.25 | 454,625 | -0.12(-0.45%) |
May 30, 2007 | 27.41 | 27.48 | 27.18 | 27.37 | 664,531 | -0.23(-0.83%) |
May 29, 2007 | 28.02 | 28.07 | 27.44 | 27.60 | 495,013 | -0.25(-0.88%) |
May 25, 2007 | 27.76 | 28.08 | 27.53 | 27.85 | 449,733 | +0.18(+0.67%) |
May 24, 2007 | 28.12 | 28.72 | 27.61 | 27.66 | 925,747 | -0.46(-1.63%) |
May 23, 2007 | 28.25 | 28.75 | 28.03 | 28.12 | 246,312 | -0.13(-0.47%) |
May 22, 2007 | 27.96 | 28.39 | 27.78 | 28.25 | 532,785 | +0.33(+1.20%) |
May 21, 2007 | 27.02 | 28.00 | 27.02 | 27.92 | 306,428 | +0.82(+3.02%) |
May 18, 2007 | 26.66 | 27.21 | 26.54 | 27.10 | 460,541 | +0.46(+1.72%) |
May 17, 2007 | 27.43 | 27.55 | 26.51 | 26.64 | 904,677 | -0.91(-3.29%) |
May 16, 2007 | 28.14 | 28.20 | 27.40 | 27.55 | 551,899 | -0.65(-2.31%) |
May 15, 2007 | 28.60 | 28.80 | 28.18 | 28.20 | 252,000 | -0.42(-1.47%) |
May 14, 2007 | 29.15 | 29.51 | 28.44 | 28.62 | 290,227 | -0.52(-1.78%) |
May 11, 2007 | 28.73 | 29.24 | 28.73 | 29.14 | 184,990 | +0.54(+1.91%) |
May 10, 2007 | 29.36 | 29.36 | 28.58 | 28.59 | 520,725 | -0.97(-3.27%) |
May 09, 2007 | 29.24 | 29.87 | 28.94 | 29.56 | 381,130 | +0.31(+1.05%) |
May 08, 2007 | 29.27 | 29.27 | 28.68 | 29.25 | 256,324 | -0.11(-0.36%) |
May 07, 2007 | 29.40 | 29.45 | 29.21 | 29.36 | 208,654 | -0.04(-0.15%) |
May 04, 2007 | 29.45 | 29.53 | 29.11 | 29.40 | 182,942 | +0.13(+0.45%) |
May 03, 2007 | 29.03 | 29.30 | 28.60 | 29.27 | 450,188 | +0.19(+0.66%) |
May 02, 2007 | 28.81 | 29.22 | 28.75 | 29.08 | 237,438 | +0.26(+0.92%) |
May 01, 2007 | 28.15 | 28.81 | 27.84 | 28.81 | 382,609 | +0.63(+2.25%) |
Apr 30, 2007 | 29.54 | 29.54 | 28.17 | 28.18 | 343,472 | -1.37(-4.64%) |
Apr 27, 2007 | 29.71 | 29.84 | 29.39 | 29.55 | 121,961 | -0.18(-0.62%) |
Apr 26, 2007 | 29.33 | 29.91 | 29.18 | 29.74 | 306,383 | +0.34(+1.17%) |
Apr 25, 2007 | 29.80 | 29.80 | 29.28 | 29.39 | 250,635 | -0.18(-0.62%) |
Apr 24, 2007 | 29.90 | 29.97 | 29.46 | 29.58 | 239,144 | -0.36(-1.20%) |
Apr 23, 2007 | 29.94 | 30.06 | 29.75 | 29.94 | 222,420 | -0.08(-0.26%) |
Apr 20, 2007 | 30.02 | 30.27 | 29.86 | 30.02 | 234,821 | +0.47(+1.58%) |
Apr 19, 2007 | 29.51 | 29.71 | 29.20 | 29.55 | 245,629 | -0.18(-0.59%) |
Apr 18, 2007 | 29.74 | 29.96 | 29.45 | 29.73 | 139,709 | -0.12(-0.41%) |
Apr 17, 2007 | 29.98 | 30.26 | 29.52 | 29.85 | 145,284 | -0.13(-0.44%) |
Apr 16, 2007 | 29.87 | 30.07 | 29.77 | 29.98 | 178,164 | +0.18(+0.59%) |
Apr 13, 2007 | 29.67 | 29.90 | 29.58 | 29.81 | 182,714 | +0.13(+0.44%) |
Apr 12, 2007 | 29.43 | 29.73 | 28.96 | 29.67 | 249,270 | +0.20(+0.69%) |
Apr 11, 2007 | 29.88 | 29.96 | 29.28 | 29.47 | 302,514 | -0.41(-1.38%) |
Apr 10, 2007 | 29.67 | 30.09 | 29.52 | 29.88 | 248,360 | +0.04(+0.15%) |
Apr 09, 2007 | 29.96 | 30.04 | 29.66 | 29.84 | 138,116 | -0.09(-0.29%) |
Apr 05, 2007 | 29.83 | 30.13 | 29.68 | 29.93 | 148,811 | +0.10(+0.32%) |
Apr 04, 2007 | 30.12 | 30.12 | 29.70 | 29.83 | 162,691 | -0.33(-1.08%) |
Apr 03, 2007 | 29.84 | 30.19 | 29.67 | 30.16 | 369,866 | +0.39(+1.30%) |
Apr 02, 2007 | 29.56 | 29.83 | 29.53 | 29.77 | 241,875 | +0.21(+0.71%) |
Mar 30, 2007 | 29.17 | 29.64 | 29.01 | 29.56 | 368,273 | +0.39(+1.33%) |
Mar 29, 2007 | 29.62 | 29.68 | 29.01 | 29.17 | 219,235 | -0.30(-1.01%) |
Mar 28, 2007 | 29.92 | 29.93 | 29.37 | 29.47 | 216,049 | -0.62(-2.05%) |
Mar 27, 2007 | 30.55 | 30.55 | 30.03 | 30.09 | 121,278 | -0.59(-1.92%) |
Mar 26, 2007 | 30.68 | 30.75 | 30.24 | 30.68 | 154,841 | -0.06(-0.20%) |
Mar 23, 2007 | 30.61 | 30.91 | 30.53 | 30.74 | 269,066 | +0.22(+0.72%) |
Mar 22, 2007 | 30.68 | 30.68 | 30.34 | 30.52 | 302,742 | +0.02(+0.06%) |
Mar 21, 2007 | 29.92 | 30.68 | 29.84 | 30.50 | 292,161 | +0.58(+1.94%) |
Mar 20, 2007 | 29.88 | 30.01 | 29.58 | 29.92 | 275,665 | +0.04(+0.12%) |
Mar 19, 2007 | 30.06 | 30.46 | 29.71 | 29.88 | 529,600 | +0.18(+0.59%) |
Mar 16, 2007 | 29.50 | 30.18 | 29.45 | 29.71 | 923,131 | +0.22(+0.75%) |
Mar 15, 2007 | 28.35 | 30.28 | 28.35 | 29.49 | 1,485,155 | +2.63(+9.78%) |
Mar 14, 2007 | 26.65 | 26.91 | 26.04 | 26.86 | 502,864 | +0.24(+0.89%) |
Mar 13, 2007 | 28.23 | 27.93 | 26.59 | 26.62 | 491,373 | -1.61(-5.70%) |
Mar 12, 2007 | 27.90 | 28.37 | 27.87 | 28.23 | 172,930 | +0.33(+1.17%) |
Mar 09, 2007 | 28.07 | 28.21 | 27.64 | 27.91 | 243,240 | +0.05(+0.19%) |
Mar 08, 2007 | 28.04 | 28.27 | 27.72 | 27.85 | 159,733 | +0.02(+0.06%) |
Mar 07, 2007 | 27.79 | 28.08 | 27.55 | 27.84 | 194,888 | -0.03(-0.09%) |
Mar 06, 2007 | 27.69 | 28.08 | 27.56 | 27.86 | 244,833 | +0.48(+1.77%) |
Mar 05, 2007 | 27.80 | 28.20 | 27.35 | 27.38 | 278,054 | -0.69(-2.47%) |
Mar 02, 2007 | 28.48 | 28.61 | 28.07 | 28.07 | 366,453 | -0.50(-1.75%) |