Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.44 | 29.44 | 29.28 | 29.35 | 4,700 | +0.03(+0.10%) |
May 30, 2007 | 29.09 | 29.32 | 29.04 | 29.32 | 35,000 | +0.31(+1.07%) |
May 29, 2007 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
May 25, 2007 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
May 24, 2007 | 29.26 | 29.26 | 29.01 | 29.01 | 6,100 | -0.13(-0.45%) |
May 23, 2007 | 29.27 | 29.35 | 29.14 | 29.14 | 2,000 | -0.10(-0.34%) |
May 22, 2007 | 29.10 | 29.26 | 29.07 | 29.24 | 1,900 | +0.38(+1.32%) |
May 21, 2007 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.00(+0.00%) |
May 18, 2007 | 28.68 | 28.89 | 28.68 | 28.86 | 1,800 | +0.12(+0.42%) |
May 17, 2007 | 28.74 | 28.74 | 28.72 | 28.74 | 900 | +0.10(+0.35%) |
May 16, 2007 | 28.60 | 28.64 | 28.56 | 28.64 | 5,900 | +0.10(+0.35%) |
May 15, 2007 | 28.61 | 28.61 | 28.54 | 28.54 | 2,000 | -0.10(-0.35%) |
May 14, 2007 | 28.72 | 28.72 | 28.64 | 28.64 | 1,500 | +0.00(+0.00%) |
May 11, 2007 | 28.64 | 28.64 | 28.64 | 28.64 | 700 | +0.06(+0.21%) |
May 10, 2007 | 28.83 | 28.83 | 28.58 | 28.58 | 1,200 | -0.12(-0.42%) |
May 09, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
May 08, 2007 | 28.74 | 28.74 | 28.60 | 28.70 | 3,700 | -0.08(-0.28%) |
May 07, 2007 | 28.81 | 28.87 | 28.78 | 28.78 | 6,400 | -0.02(-0.07%) |
May 04, 2007 | 28.80 | 28.83 | 28.80 | 28.80 | 5,000 | +0.02(+0.07%) |
May 03, 2007 | 28.78 | 28.79 | 28.76 | 28.78 | 4,100 | -0.14(-0.48%) |
May 02, 2007 | 28.93 | 28.93 | 28.92 | 28.92 | 900 | +0.24(+0.84%) |
May 01, 2007 | 28.58 | 28.68 | 28.52 | 28.68 | 1,500 | +0.06(+0.21%) |
Apr 30, 2007 | 29.15 | 29.15 | 28.62 | 28.62 | 5,600 | -0.49(-1.68%) |
Apr 27, 2007 | 28.95 | 29.15 | 28.95 | 29.11 | 3,100 | +0.04(+0.14%) |
Apr 26, 2007 | 29.07 | 29.07 | 29.07 | 29.07 | 200 | +0.26(+0.90%) |
Apr 25, 2007 | 28.85 | 28.85 | 28.81 | 28.81 | 600 | +0.19(+0.66%) |
Apr 24, 2007 | 28.80 | 28.80 | 28.62 | 28.62 | 12,200 | -0.26(-0.90%) |
Apr 23, 2007 | 28.92 | 28.92 | 28.88 | 28.88 | 1,900 | -0.02(-0.07%) |
Apr 20, 2007 | 28.86 | 28.96 | 28.86 | 28.90 | 4,200 | +0.26(+0.91%) |
Apr 19, 2007 | 28.63 | 28.68 | 28.63 | 28.64 | 1,600 | -0.24(-0.83%) |
Apr 18, 2007 | 28.85 | 28.92 | 28.83 | 28.88 | 3,100 | +0.00(+0.00%) |
Apr 17, 2007 | 28.90 | 28.90 | 28.76 | 28.88 | 16,200 | +0.04(+0.14%) |
Apr 16, 2007 | 28.72 | 28.84 | 28.72 | 28.84 | 6,700 | +0.34(+1.19%) |
Apr 13, 2007 | 28.50 | 28.51 | 28.47 | 28.50 | 2,100 | -0.07(-0.25%) |
Apr 12, 2007 | 28.37 | 28.57 | 28.37 | 28.57 | 1,400 | +0.18(+0.63%) |
Apr 11, 2007 | 28.40 | 28.55 | 28.39 | 28.39 | 2,100 | -0.24(-0.84%) |
Apr 10, 2007 | 28.66 | 28.66 | 28.63 | 28.63 | 1,100 | +0.03(+0.10%) |
Apr 09, 2007 | 28.57 | 28.64 | 28.57 | 28.60 | 2,600 | -0.07(-0.24%) |
Apr 05, 2007 | 28.54 | 28.67 | 28.54 | 28.67 | 4,400 | +0.17(+0.60%) |
Apr 04, 2007 | 28.46 | 28.54 | 28.46 | 28.50 | 1,200 | +0.07(+0.25%) |
Apr 03, 2007 | 28.36 | 28.60 | 28.36 | 28.43 | 7,000 | +0.27(+0.96%) |
Apr 02, 2007 | 28.05 | 28.18 | 28.05 | 28.16 | 1,400 | +0.30(+1.08%) |
Mar 30, 2007 | 28.10 | 28.10 | 27.86 | 27.86 | 1,400 | +0.05(+0.18%) |
Mar 29, 2007 | 27.97 | 27.97 | 27.81 | 27.81 | 5,500 | -0.09(-0.32%) |
Mar 28, 2007 | 27.91 | 27.91 | 27.89 | 27.90 | 1,600 | -0.22(-0.78%) |
Mar 27, 2007 | 28.27 | 28.27 | 28.12 | 28.12 | 2,100 | -0.25(-0.88%) |
Mar 26, 2007 | 28.41 | 28.41 | 28.17 | 28.37 | 28,600 | -0.07(-0.25%) |
Mar 23, 2007 | 28.27 | 28.44 | 28.27 | 28.44 | 6,300 | +0.06(+0.21%) |
Mar 22, 2007 | 28.27 | 28.38 | 28.27 | 28.38 | 17,300 | +0.08(+0.28%) |
Mar 21, 2007 | 28.03 | 28.30 | 28.03 | 28.30 | 1,600 | +0.32(+1.14%) |
Mar 20, 2007 | 27.90 | 27.98 | 27.90 | 27.98 | 900 | +0.17(+0.61%) |
Mar 19, 2007 | 27.81 | 27.81 | 27.81 | 27.81 | 200 | +0.30(+1.09%) |
Mar 16, 2007 | 27.60 | 27.69 | 27.51 | 27.51 | 5,100 | -0.13(-0.47%) |
Mar 15, 2007 | 27.59 | 27.67 | 27.59 | 27.64 | 2,400 | +0.28(+1.02%) |
Mar 14, 2007 | 27.49 | 27.49 | 27.36 | 27.36 | 3,500 | -0.14(-0.51%) |
Mar 13, 2007 | 27.81 | 27.81 | 27.46 | 27.50 | 2,100 | -0.44(-1.57%) |
Mar 12, 2007 | 27.94 | 27.94 | 27.94 | 27.94 | 500 | +0.13(+0.47%) |
Mar 09, 2007 | 27.81 | 27.81 | 27.81 | 27.81 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 27.73 | 27.92 | 27.73 | 27.81 | 6,700 | +0.40(+1.46%) |
Mar 07, 2007 | 27.34 | 27.49 | 27.25 | 27.41 | 12,400 | +0.04(+0.15%) |
Mar 06, 2007 | 27.16 | 27.43 | 27.11 | 27.37 | 2,700 | +0.41(+1.52%) |
Mar 05, 2007 | 27.10 | 27.13 | 26.96 | 26.96 | 5,900 | -0.47(-1.71%) |
Mar 02, 2007 | 27.45 | 27.48 | 27.36 | 27.43 | 6,200 | -0.17(-0.62%) |