Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.33 | 30.99 | 28.99 | 29.72 | 124,815 | -0.64(-2.10%) |
May 30, 2007 | 29.20 | 30.70 | 29.20 | 30.36 | 111,753 | +0.66(+2.22%) |
May 29, 2007 | 29.87 | 30.14 | 28.79 | 29.70 | 210,621 | -1.09(-3.53%) |
May 25, 2007 | 29.27 | 31.01 | 29.27 | 30.79 | 163,730 | +1.33(+4.50%) |
May 24, 2007 | 31.56 | 31.92 | 29.10 | 29.46 | 268,989 | -2.31(-7.27%) |
May 23, 2007 | 32.50 | 32.93 | 31.55 | 31.77 | 147,828 | -0.68(-2.09%) |
May 22, 2007 | 31.41 | 33.13 | 31.40 | 32.45 | 160,906 | +0.49(+1.52%) |
May 21, 2007 | 31.67 | 32.27 | 31.51 | 31.96 | 124,321 | +0.38(+1.21%) |
May 18, 2007 | 31.42 | 32.00 | 31.00 | 31.58 | 159,476 | +0.08(+0.24%) |
May 17, 2007 | 31.74 | 32.01 | 31.11 | 31.50 | 169,160 | -0.53(-1.67%) |
May 16, 2007 | 31.47 | 32.47 | 30.95 | 32.04 | 199,576 | +0.52(+1.66%) |
May 15, 2007 | 31.42 | 32.86 | 31.21 | 31.51 | 344,026 | +0.11(+0.36%) |
May 14, 2007 | 31.94 | 32.90 | 30.78 | 31.40 | 418,139 | -0.33(-1.05%) |
May 11, 2007 | 30.21 | 32.61 | 29.57 | 31.73 | 328,951 | +1.78(+5.96%) |
May 10, 2007 | 28.93 | 31.33 | 28.18 | 29.95 | 780,642 | +3.25(+12.18%) |
May 09, 2007 | 26.54 | 26.84 | 26.32 | 26.69 | 135,078 | -0.14(-0.53%) |
May 08, 2007 | 26.15 | 26.84 | 26.14 | 26.84 | 222,908 | +0.34(+1.30%) |
May 07, 2007 | 26.40 | 26.92 | 26.32 | 26.49 | 109,092 | +0.36(+1.39%) |
May 04, 2007 | 24.88 | 26.22 | 24.00 | 26.13 | 115,297 | +1.00(+3.98%) |
May 03, 2007 | 24.72 | 25.49 | 24.49 | 25.13 | 72,480 | +0.31(+1.27%) |
May 02, 2007 | 25.04 | 25.07 | 23.47 | 24.82 | 208,771 | -0.20(-0.80%) |
May 01, 2007 | 26.02 | 26.29 | 24.61 | 25.02 | 283,860 | -1.51(-5.68%) |
Apr 30, 2007 | 27.09 | 27.18 | 26.37 | 26.52 | 169,717 | -0.05(-0.18%) |
Apr 27, 2007 | 26.70 | 27.18 | 26.23 | 26.57 | 108,134 | -0.42(-1.55%) |
Apr 26, 2007 | 26.70 | 27.40 | 26.66 | 26.99 | 228,847 | +0.44(+1.65%) |
Apr 25, 2007 | 26.31 | 27.09 | 26.19 | 26.55 | 222,399 | +0.43(+1.64%) |
Apr 24, 2007 | 25.75 | 26.73 | 25.69 | 26.12 | 201,166 | +0.52(+2.05%) |
Apr 23, 2007 | 25.27 | 25.75 | 25.23 | 25.60 | 232,842 | +0.59(+2.36%) |
Apr 20, 2007 | 23.84 | 25.11 | 23.56 | 25.01 | 913,544 | +0.48(+1.94%) |
Apr 19, 2007 | 23.73 | 24.72 | 23.47 | 24.53 | 186,489 | +0.41(+1.70%) |
Apr 18, 2007 | 23.54 | 24.20 | 23.54 | 24.12 | 79,306 | +0.25(+1.04%) |
Apr 17, 2007 | 23.41 | 24.41 | 23.41 | 23.87 | 65,277 | +0.37(+1.58%) |
Apr 16, 2007 | 23.90 | 23.90 | 23.45 | 23.50 | 67,952 | -0.26(-1.08%) |
Apr 13, 2007 | 23.70 | 23.94 | 23.70 | 23.76 | 48,024 | +0.08(+0.32%) |
Apr 12, 2007 | 23.19 | 24.03 | 22.51 | 23.68 | 87,145 | +0.32(+1.39%) |
Apr 11, 2007 | 23.33 | 23.81 | 23.19 | 23.36 | 39,771 | -0.19(-0.81%) |
Apr 10, 2007 | 23.74 | 24.32 | 23.42 | 23.55 | 115,804 | -0.05(-0.20%) |
Apr 09, 2007 | 23.09 | 24.42 | 22.81 | 23.59 | 164,575 | +0.84(+3.67%) |
Apr 05, 2007 | 21.79 | 22.82 | 21.79 | 22.76 | 108,190 | +1.01(+4.62%) |
Apr 04, 2007 | 23.24 | 23.39 | 21.29 | 21.75 | 310,278 | -3.52(-13.92%) |
Apr 03, 2007 | 24.90 | 26.09 | 24.80 | 25.27 | 59,462 | +0.22(+0.88%) |
Apr 02, 2007 | 25.04 | 25.24 | 24.43 | 25.05 | 89,818 | +0.10(+0.42%) |
Mar 30, 2007 | 24.46 | 24.98 | 24.09 | 24.95 | 61,155 | +0.63(+2.59%) |
Mar 29, 2007 | 24.38 | 25.04 | 24.04 | 24.32 | 58,516 | -0.10(-0.39%) |
Mar 28, 2007 | 25.49 | 26.07 | 24.12 | 24.42 | 114,015 | -1.34(-5.19%) |
Mar 27, 2007 | 26.32 | 26.32 | 25.54 | 25.75 | 51,578 | -0.52(-1.96%) |
Mar 26, 2007 | 26.32 | 27.04 | 25.91 | 26.27 | 123,150 | +0.35(+1.36%) |
Mar 23, 2007 | 26.10 | 26.20 | 25.52 | 25.91 | 56,728 | -0.03(-0.11%) |
Mar 22, 2007 | 25.75 | 26.37 | 25.61 | 25.94 | 87,195 | +0.31(+1.19%) |
Mar 21, 2007 | 25.00 | 25.65 | 24.97 | 25.64 | 66,829 | +0.40(+1.59%) |
Mar 20, 2007 | 25.33 | 25.61 | 25.04 | 25.24 | 55,274 | -0.33(-1.31%) |
Mar 19, 2007 | 24.85 | 25.58 | 24.39 | 25.57 | 89,638 | +0.85(+3.43%) |
Mar 16, 2007 | 24.62 | 24.91 | 24.21 | 24.72 | 91,491 | +0.39(+1.61%) |
Mar 15, 2007 | 23.51 | 24.51 | 23.21 | 24.33 | 184,195 | +0.96(+4.12%) |
Mar 14, 2007 | 22.72 | 23.60 | 22.10 | 23.37 | 80,562 | +0.49(+2.13%) |
Mar 13, 2007 | 23.30 | 23.60 | 22.46 | 22.88 | 93,498 | -0.42(-1.80%) |
Mar 12, 2007 | 22.99 | 23.52 | 22.67 | 23.30 | 63,563 | -0.26(-1.09%) |
Mar 09, 2007 | 22.58 | 23.70 | 22.53 | 23.56 | 149,727 | +1.14(+5.11%) |
Mar 08, 2007 | 22.65 | 22.78 | 21.96 | 22.41 | 36,271 | +0.06(+0.26%) |
Mar 07, 2007 | 22.68 | 22.89 | 22.13 | 22.36 | 52,082 | -0.28(-1.22%) |
Mar 06, 2007 | 22.11 | 22.89 | 21.87 | 22.63 | 115,951 | +0.88(+4.03%) |
Mar 05, 2007 | 21.92 | 22.78 | 21.57 | 21.75 | 80,501 | +0.15(+0.71%) |
Mar 02, 2007 | 22.31 | 22.31 | 21.18 | 21.60 | 37,827 | -0.33(-1.52%) |