Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.50 | 28.50 | 28.08 | 28.15 | 463,376 | -0.25(-0.87%) |
May 30, 2007 | 28.51 | 28.52 | 28.17 | 28.40 | 530,214 | -0.25(-0.86%) |
May 29, 2007 | 28.58 | 28.77 | 28.49 | 28.64 | 270,881 | +0.07(+0.25%) |
May 25, 2007 | 28.61 | 28.74 | 28.37 | 28.57 | 303,983 | +0.01(+0.03%) |
May 24, 2007 | 29.07 | 29.07 | 28.29 | 28.56 | 495,498 | -0.47(-1.61%) |
May 23, 2007 | 29.38 | 29.58 | 28.96 | 29.03 | 927,909 | -0.35(-1.20%) |
May 22, 2007 | 29.36 | 29.64 | 29.11 | 29.38 | 4,252,144 | +0.04(+0.12%) |
May 21, 2007 | 29.59 | 29.76 | 29.20 | 29.35 | 1,288,933 | -0.24(-0.80%) |
May 18, 2007 | 29.03 | 30.05 | 29.03 | 29.59 | 1,701,792 | +1.43(+5.06%) |
May 17, 2007 | 28.15 | 28.50 | 27.98 | 28.16 | 543,923 | -0.03(-0.09%) |
May 16, 2007 | 28.01 | 28.50 | 27.88 | 28.19 | 562,224 | +0.33(+1.17%) |
May 15, 2007 | 27.98 | 28.39 | 27.78 | 27.86 | 442,413 | -0.04(-0.16%) |
May 14, 2007 | 28.16 | 28.30 | 27.86 | 27.90 | 380,121 | -0.29(-1.03%) |
May 11, 2007 | 28.15 | 28.25 | 27.98 | 28.20 | 368,640 | +0.11(+0.41%) |
May 10, 2007 | 28.35 | 28.35 | 27.72 | 28.08 | 663,734 | -0.35(-1.24%) |
May 09, 2007 | 28.65 | 28.71 | 28.34 | 28.43 | 397,618 | -0.31(-1.07%) |
May 08, 2007 | 28.84 | 28.85 | 28.19 | 28.74 | 417,633 | -0.17(-0.58%) |
May 07, 2007 | 29.37 | 29.37 | 28.68 | 28.91 | 640,090 | -0.47(-1.59%) |
May 04, 2007 | 29.31 | 29.54 | 29.07 | 29.37 | 376,256 | +0.18(+0.60%) |
May 03, 2007 | 29.17 | 29.37 | 29.05 | 29.20 | 488,456 | +0.03(+0.09%) |
May 02, 2007 | 30.20 | 30.33 | 27.74 | 29.17 | 3,392,997 | -1.40(-4.58%) |
May 01, 2007 | 30.54 | 30.88 | 30.27 | 30.57 | 914,495 | -0.15(-0.49%) |
Apr 30, 2007 | 18.57 | 31.88 | 30.34 | 30.72 | 756,834 | -1.39(-4.33%) |
Apr 27, 2007 | 32.14 | 32.26 | 31.63 | 32.11 | 352,839 | -0.05(-0.16%) |
Apr 26, 2007 | 31.71 | 32.21 | 31.60 | 32.16 | 240,076 | +0.50(+1.58%) |
Apr 25, 2007 | 31.98 | 32.00 | 31.63 | 31.66 | 299,640 | -0.32(-0.99%) |
Apr 24, 2007 | 31.00 | 32.00 | 30.93 | 31.98 | 436,843 | +1.06(+3.41%) |
Apr 23, 2007 | 30.82 | 31.20 | 30.81 | 30.92 | 656,572 | +0.11(+0.34%) |
Apr 20, 2007 | 31.41 | 31.77 | 30.75 | 30.82 | 903,242 | +0.09(+0.29%) |
Apr 19, 2007 | 30.79 | 30.88 | 30.67 | 30.73 | 872,550 | -0.07(-0.23%) |
Apr 18, 2007 | 30.80 | 30.95 | 30.75 | 30.80 | 323,966 | -0.08(-0.26%) |
Apr 17, 2007 | 30.75 | 30.97 | 30.63 | 30.88 | 488,223 | +0.10(+0.31%) |
Apr 16, 2007 | 30.70 | 31.23 | 30.46 | 30.78 | 405,933 | +0.27(+0.89%) |
Apr 13, 2007 | 30.22 | 30.53 | 30.22 | 30.51 | 464,352 | +0.26(+0.87%) |
Apr 12, 2007 | 30.00 | 30.32 | 29.92 | 30.24 | 269,631 | +0.29(+0.97%) |
Apr 11, 2007 | 30.02 | 30.33 | 29.68 | 29.95 | 539,262 | -0.02(-0.06%) |
Apr 10, 2007 | 29.94 | 30.01 | 29.83 | 29.97 | 313,622 | +0.10(+0.32%) |
Apr 09, 2007 | 29.91 | 29.97 | 29.80 | 29.88 | 393,420 | +0.01(+0.03%) |
Apr 05, 2007 | 29.64 | 29.96 | 29.61 | 29.87 | 370,819 | +0.26(+0.86%) |
Apr 04, 2007 | 29.24 | 29.85 | 28.95 | 29.61 | 433,660 | +0.41(+1.42%) |
Apr 03, 2007 | 29.07 | 29.28 | 28.98 | 29.20 | 277,133 | +0.26(+0.88%) |
Apr 02, 2007 | 28.93 | 29.19 | 28.84 | 28.94 | 405,129 | +0.11(+0.37%) |
Mar 30, 2007 | 28.78 | 28.90 | 28.56 | 28.84 | 374,437 | +0.06(+0.21%) |
Mar 29, 2007 | 28.89 | 28.93 | 28.54 | 28.78 | 242,008 | +0.06(+0.21%) |
Mar 28, 2007 | 28.64 | 28.85 | 28.43 | 28.71 | 533,579 | -0.05(-0.18%) |
Mar 27, 2007 | 28.93 | 28.94 | 28.58 | 28.77 | 546,196 | -0.18(-0.64%) |
Mar 26, 2007 | 28.89 | 29.04 | 28.47 | 28.95 | 2,283,568 | +0.11(+0.40%) |
Mar 23, 2007 | 28.68 | 28.99 | 28.68 | 28.84 | 161,415 | +0.18(+0.61%) |
Mar 22, 2007 | 28.33 | 28.73 | 28.25 | 28.66 | 961,670 | +0.40(+1.40%) |
Mar 21, 2007 | 28.26 | 28.39 | 28.06 | 28.27 | 248,601 | +0.00(+0.00%) |
Mar 20, 2007 | 28.30 | 28.44 | 28.05 | 28.27 | 404,572 | -0.04(-0.12%) |
Mar 19, 2007 | 27.84 | 28.44 | 27.84 | 28.30 | 354,885 | +0.52(+1.87%) |
Mar 16, 2007 | 28.10 | 28.14 | 27.65 | 27.78 | 417,405 | -0.32(-1.13%) |
Mar 15, 2007 | 28.24 | 28.47 | 27.98 | 28.10 | 219,615 | -0.20(-0.72%) |
Mar 14, 2007 | 27.83 | 28.45 | 27.83 | 28.30 | 378,643 | +0.38(+1.35%) |
Mar 13, 2007 | 28.42 | 28.34 | 27.79 | 27.92 | 257,013 | -0.50(-1.76%) |
Mar 12, 2007 | 28.45 | 28.59 | 28.33 | 28.42 | 482,312 | -0.13(-0.46%) |
Mar 09, 2007 | 28.72 | 28.76 | 28.27 | 28.56 | 239,053 | +0.01(+0.03%) |
Mar 08, 2007 | 28.71 | 28.79 | 28.32 | 28.55 | 398,422 | -0.05(-0.18%) |
Mar 07, 2007 | 28.28 | 28.73 | 27.88 | 28.60 | 566,203 | +0.36(+1.28%) |
Mar 06, 2007 | 27.68 | 28.35 | 27.47 | 28.24 | 476,742 | +0.77(+2.79%) |
Mar 05, 2007 | 28.10 | 30.17 | 27.46 | 27.47 | 543,015 | -0.64(-2.28%) |
Mar 02, 2007 | 28.33 | 28.52 | 27.91 | 28.12 | 491,861 | -0.30(-1.05%) |