Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.19 | 31.16 | 30.33 | 30.92 | 179,789 | +0.70(+2.31%) |
May 30, 2007 | 29.67 | 30.50 | 29.67 | 30.22 | 163,746 | +0.34(+1.13%) |
May 29, 2007 | 29.82 | 30.57 | 29.59 | 29.88 | 147,501 | +0.30(+1.01%) |
May 25, 2007 | 29.14 | 30.42 | 28.98 | 29.58 | 307,939 | +0.44(+1.51%) |
May 24, 2007 | 30.15 | 30.67 | 29.08 | 29.14 | 215,687 | -1.03(-3.40%) |
May 23, 2007 | 30.26 | 30.61 | 30.07 | 30.17 | 376,124 | -0.07(-0.23%) |
May 22, 2007 | 29.82 | 30.31 | 29.82 | 30.24 | 334,210 | +0.31(+1.03%) |
May 21, 2007 | 30.22 | 30.65 | 29.86 | 29.93 | 209,972 | -0.04(-0.13%) |
May 18, 2007 | 29.95 | 30.20 | 29.87 | 29.97 | 108,997 | -0.11(-0.36%) |
May 17, 2007 | 29.92 | 30.41 | 29.83 | 30.08 | 295,906 | +0.33(+1.11%) |
May 16, 2007 | 29.77 | 30.85 | 29.53 | 29.75 | 644,355 | -0.77(-2.52%) |
May 15, 2007 | 32.46 | 32.30 | 30.22 | 30.52 | 1,275,475 | +0.30(+0.99%) |
May 14, 2007 | 29.94 | 30.67 | 29.68 | 30.22 | 353,764 | +0.30(+1.00%) |
May 11, 2007 | 28.87 | 30.21 | 28.77 | 29.92 | 244,967 | +1.15(+3.99%) |
May 10, 2007 | 28.90 | 29.40 | 28.51 | 28.77 | 98,668 | -0.18(-0.62%) |
May 09, 2007 | 29.18 | 29.46 | 28.73 | 28.95 | 147,100 | -0.12(-0.41%) |
May 08, 2007 | 29.00 | 29.57 | 28.74 | 29.07 | 200,646 | +0.55(+1.92%) |
May 07, 2007 | 28.78 | 29.14 | 28.45 | 28.52 | 281,968 | -0.16(-0.56%) |
May 04, 2007 | 28.43 | 28.95 | 28.43 | 28.68 | 93,655 | +0.20(+0.70%) |
May 03, 2007 | 28.92 | 29.15 | 28.41 | 28.48 | 146,599 | -0.30(-1.05%) |
May 02, 2007 | 28.92 | 29.15 | 28.50 | 28.78 | 124,940 | -0.14(-0.47%) |
May 01, 2007 | 29.07 | 29.20 | 28.62 | 28.92 | 310,746 | -0.17(-0.58%) |
Apr 30, 2007 | 28.92 | 29.18 | 28.80 | 29.09 | 35,998 | +0.37(+1.28%) |
Apr 27, 2007 | 28.72 | 28.82 | 28.58 | 28.72 | 69,689 | +0.00(+0.00%) |
Apr 26, 2007 | 28.92 | 28.95 | 28.49 | 28.72 | 164,548 | -0.29(-1.00%) |
Apr 25, 2007 | 29.10 | 29.59 | 28.71 | 29.01 | 202,551 | -0.16(-0.55%) |
Apr 24, 2007 | 30.05 | 30.66 | 28.98 | 29.17 | 74,803 | -0.58(-1.94%) |
Apr 23, 2007 | 30.17 | 30.50 | 29.58 | 29.75 | 137,574 | +0.14(+0.47%) |
Apr 20, 2007 | 29.41 | 30.05 | 29.41 | 29.61 | 198,039 | +0.60(+2.06%) |
Apr 19, 2007 | 28.66 | 29.15 | 28.47 | 29.01 | 114,512 | +0.28(+0.97%) |
Apr 18, 2007 | 29.12 | 29.17 | 28.47 | 28.73 | 233,035 | -0.49(-1.67%) |
Apr 17, 2007 | 28.95 | 29.45 | 28.95 | 29.22 | 63,874 | -0.22(-0.75%) |
Apr 16, 2007 | 29.41 | 30.27 | 29.17 | 29.44 | 192,825 | -0.38(-1.27%) |
Apr 13, 2007 | 30.14 | 30.32 | 29.67 | 29.82 | 98,869 | -0.23(-0.76%) |
Apr 12, 2007 | 29.25 | 30.05 | 29.19 | 30.05 | 99,270 | +0.17(+0.57%) |
Apr 11, 2007 | 30.07 | 30.25 | 29.76 | 29.88 | 256,298 | -0.30(-0.99%) |
Apr 10, 2007 | 30.07 | 31.07 | 29.68 | 30.18 | 248,276 | +0.03(+0.10%) |
Apr 09, 2007 | 30.22 | 30.42 | 29.92 | 30.15 | 67,082 | -0.12(-0.40%) |
Apr 05, 2007 | 30.41 | 30.57 | 30.25 | 30.27 | 158,832 | -0.06(-0.20%) |
Apr 04, 2007 | 30.38 | 30.51 | 29.77 | 30.33 | 220,701 | +0.17(+0.56%) |
Apr 03, 2007 | 29.25 | 30.67 | 29.25 | 30.16 | 399,588 | +1.03(+3.53%) |
Apr 02, 2007 | 29.17 | 29.41 | 28.87 | 29.13 | 187,912 | +0.10(+0.34%) |
Mar 30, 2007 | 29.23 | 29.68 | 28.71 | 29.03 | 329,698 | -0.09(-0.31%) |
Mar 29, 2007 | 27.92 | 29.23 | 27.74 | 29.12 | 190,519 | +1.36(+4.89%) |
Mar 28, 2007 | 28.31 | 28.54 | 27.49 | 27.76 | 108,595 | -0.78(-2.73%) |
Mar 27, 2007 | 28.88 | 29.42 | 28.52 | 28.54 | 26,472 | -0.28(-0.97%) |
Mar 26, 2007 | 29.05 | 29.77 | 28.67 | 28.82 | 139,279 | -0.21(-0.72%) |
Mar 23, 2007 | 27.75 | 29.62 | 27.51 | 29.03 | 1,010,854 | +1.30(+4.67%) |
Mar 22, 2007 | 26.28 | 27.77 | 26.05 | 27.73 | 147,000 | +0.49(+1.79%) |
Mar 21, 2007 | 27.33 | 27.33 | 26.88 | 27.25 | 377,929 | +0.17(+0.63%) |
Mar 20, 2007 | 27.13 | 27.45 | 26.68 | 27.08 | 112,005 | +0.15(+0.56%) |
Mar 19, 2007 | 27.52 | 27.58 | 26.88 | 26.93 | 318,868 | -0.20(-0.74%) |
Mar 16, 2007 | 27.16 | 27.59 | 27.02 | 27.13 | 307,738 | -0.01(-0.04%) |
Mar 15, 2007 | 27.18 | 27.55 | 26.88 | 27.14 | 381,940 | +0.34(+1.27%) |
Mar 14, 2007 | 26.33 | 26.83 | 26.26 | 26.80 | 76,307 | +0.41(+1.55%) |
Mar 13, 2007 | 27.06 | 27.59 | 26.38 | 26.39 | 150,810 | -0.67(-2.47%) |
Mar 12, 2007 | 26.67 | 27.22 | 26.63 | 27.06 | 751,146 | +0.58(+2.18%) |
Mar 09, 2007 | 26.13 | 26.74 | 26.13 | 26.48 | 97,064 | +0.57(+2.19%) |
Mar 08, 2007 | 26.31 | 26.56 | 25.78 | 25.91 | 76,107 | -0.17(-0.65%) |
Mar 07, 2007 | 26.27 | 26.38 | 26.06 | 26.08 | 89,644 | -0.23(-0.87%) |
Mar 06, 2007 | 26.58 | 27.62 | 26.06 | 26.31 | 249,379 | -0.04(-0.15%) |
Mar 05, 2007 | 26.63 | 26.64 | 26.24 | 26.35 | 59,662 | -0.53(-1.97%) |
Mar 02, 2007 | 27.03 | 27.06 | 26.29 | 26.88 | 66,982 | -0.18(-0.66%) |