Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.88 | 30.20 | 29.57 | 29.91 | 106,336 | +0.20(+0.67%) |
May 30, 2007 | 29.68 | 29.99 | 29.57 | 29.71 | 94,298 | -0.21(-0.69%) |
May 29, 2007 | 29.96 | 30.23 | 29.60 | 29.92 | 56,595 | -0.03(-0.09%) |
May 25, 2007 | 30.02 | 30.40 | 29.80 | 29.95 | 85,691 | +0.06(+0.21%) |
May 24, 2007 | 31.14 | 31.71 | 29.64 | 29.88 | 117,442 | -1.28(-4.11%) |
May 23, 2007 | 31.32 | 31.81 | 31.13 | 31.17 | 92,703 | +0.06(+0.20%) |
May 22, 2007 | 31.59 | 31.89 | 31.02 | 31.10 | 164,080 | -0.49(-1.54%) |
May 21, 2007 | 31.31 | 32.03 | 31.07 | 31.59 | 161,926 | +0.30(+0.95%) |
May 18, 2007 | 30.75 | 31.34 | 30.40 | 31.29 | 113,573 | +0.73(+2.39%) |
May 17, 2007 | 30.25 | 30.89 | 30.08 | 30.56 | 93,479 | +0.23(+0.77%) |
May 16, 2007 | 29.42 | 30.34 | 29.25 | 30.33 | 101,156 | +0.75(+2.53%) |
May 15, 2007 | 30.20 | 30.40 | 29.43 | 29.58 | 137,752 | -0.57(-1.89%) |
May 14, 2007 | 30.24 | 30.61 | 29.85 | 30.15 | 131,371 | +0.05(+0.15%) |
May 11, 2007 | 29.88 | 30.36 | 29.25 | 30.10 | 103,092 | +0.87(+2.96%) |
May 10, 2007 | 30.13 | 30.27 | 29.23 | 29.23 | 147,390 | -0.91(-3.02%) |
May 09, 2007 | 29.78 | 30.25 | 29.29 | 30.15 | 146,034 | +0.30(+1.00%) |
May 08, 2007 | 29.33 | 30.62 | 28.86 | 29.85 | 246,894 | +0.24(+0.82%) |
May 07, 2007 | 29.58 | 29.76 | 29.23 | 29.60 | 104,888 | +0.02(+0.06%) |
May 04, 2007 | 29.30 | 29.60 | 29.12 | 29.59 | 140,211 | +0.46(+1.58%) |
May 03, 2007 | 28.80 | 29.51 | 28.80 | 29.13 | 434,013 | +0.33(+1.16%) |
May 02, 2007 | 28.04 | 29.02 | 28.04 | 28.79 | 156,575 | +1.11(+4.01%) |
May 01, 2007 | 27.24 | 27.71 | 27.03 | 27.68 | 138,600 | +0.57(+2.10%) |
Apr 30, 2007 | 26.91 | 27.63 | 26.91 | 27.11 | 203,178 | +0.05(+0.20%) |
Apr 27, 2007 | 27.62 | 27.62 | 26.23 | 27.06 | 141,552 | -0.39(-1.41%) |
Apr 26, 2007 | 27.74 | 27.74 | 26.81 | 27.45 | 82,257 | +0.04(+0.13%) |
Apr 25, 2007 | 26.36 | 27.76 | 26.36 | 27.41 | 129,785 | +1.21(+4.62%) |
Apr 24, 2007 | 26.29 | 26.31 | 26.09 | 26.20 | 61,235 | +0.01(+0.03%) |
Apr 23, 2007 | 26.15 | 26.54 | 26.14 | 26.19 | 53,123 | -0.11(-0.41%) |
Apr 20, 2007 | 26.42 | 26.50 | 25.96 | 26.30 | 63,689 | +0.27(+1.04%) |
Apr 19, 2007 | 26.18 | 26.18 | 25.65 | 26.03 | 176,519 | -0.22(-0.83%) |
Apr 18, 2007 | 26.86 | 26.86 | 26.09 | 26.25 | 216,056 | -0.82(-3.04%) |
Apr 17, 2007 | 27.21 | 27.21 | 26.88 | 27.07 | 303,688 | -0.17(-0.63%) |
Apr 16, 2007 | 27.02 | 27.27 | 26.66 | 27.24 | 111,544 | +0.29(+1.07%) |
Apr 13, 2007 | 26.18 | 26.98 | 26.11 | 26.95 | 168,785 | +0.85(+3.25%) |
Apr 12, 2007 | 25.60 | 26.17 | 25.50 | 26.10 | 158,234 | +0.64(+2.52%) |
Apr 11, 2007 | 25.32 | 25.65 | 25.06 | 25.46 | 140,495 | +0.16(+0.64%) |
Apr 10, 2007 | 24.40 | 25.34 | 24.38 | 25.30 | 171,300 | +0.88(+3.59%) |
Apr 09, 2007 | 24.40 | 24.50 | 24.18 | 24.42 | 172,835 | +0.06(+0.26%) |
Apr 05, 2007 | 24.18 | 24.43 | 24.01 | 24.36 | 81,167 | +0.19(+0.78%) |
Apr 04, 2007 | 24.10 | 24.29 | 24.05 | 24.17 | 212,619 | -0.09(-0.37%) |
Apr 03, 2007 | 24.17 | 24.44 | 23.93 | 24.26 | 156,335 | +0.00(+0.00%) |
Apr 02, 2007 | 23.98 | 24.33 | 23.90 | 24.26 | 70,265 | +0.12(+0.49%) |
Mar 30, 2007 | 24.28 | 24.35 | 24.01 | 24.14 | 97,854 | -0.18(-0.74%) |
Mar 29, 2007 | 24.18 | 24.33 | 23.71 | 24.32 | 115,084 | +0.32(+1.32%) |
Mar 28, 2007 | 24.37 | 24.37 | 23.92 | 24.01 | 213,829 | -0.37(-1.52%) |
Mar 27, 2007 | 24.23 | 24.46 | 24.13 | 24.38 | 103,861 | -0.02(-0.07%) |
Mar 26, 2007 | 24.38 | 24.41 | 24.17 | 24.40 | 89,090 | +0.06(+0.26%) |
Mar 23, 2007 | 24.38 | 24.42 | 24.19 | 24.33 | 107,368 | +0.05(+0.22%) |
Mar 22, 2007 | 24.45 | 24.50 | 23.97 | 24.28 | 198,780 | +0.00(+0.00%) |
Mar 21, 2007 | 24.27 | 24.56 | 24.03 | 24.28 | 161,661 | +0.20(+0.82%) |
Mar 20, 2007 | 24.07 | 24.13 | 23.66 | 24.08 | 177,401 | -0.13(-0.52%) |
Mar 19, 2007 | 24.05 | 24.46 | 23.93 | 24.21 | 114,487 | +0.34(+1.44%) |
Mar 16, 2007 | 23.60 | 24.30 | 23.52 | 23.86 | 196,446 | +0.25(+1.07%) |
Mar 15, 2007 | 23.93 | 24.21 | 23.45 | 23.61 | 115,682 | -0.31(-1.28%) |
Mar 14, 2007 | 23.52 | 24.03 | 23.43 | 23.92 | 106,803 | +0.32(+1.34%) |
Mar 13, 2007 | 24.55 | 24.80 | 23.52 | 23.60 | 176,755 | -0.95(-3.86%) |
Mar 12, 2007 | 24.17 | 24.55 | 23.55 | 24.55 | 93,037 | +0.29(+1.19%) |
Mar 09, 2007 | 24.59 | 24.59 | 23.94 | 24.26 | 143,921 | -0.23(-0.92%) |
Mar 08, 2007 | 24.75 | 24.75 | 24.29 | 24.49 | 229,982 | +0.02(+0.07%) |
Mar 07, 2007 | 24.56 | 24.73 | 24.23 | 24.47 | 447,523 | -0.02(-0.07%) |
Mar 06, 2007 | 24.87 | 24.87 | 24.38 | 24.49 | 321,513 | +0.07(+0.30%) |
Mar 05, 2007 | 24.08 | 24.80 | 23.67 | 24.41 | 692,320 | +0.18(+0.74%) |
Mar 02, 2007 | 29.61 | 30.25 | 23.47 | 24.23 | 4,227,729 | -8.22(-25.32%) |