Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.91 | 29.91 | 29.41 | 29.56 | 633,499 | +0.00(+0.00%) |
May 30, 2007 | 29.34 | 29.56 | 29.11 | 29.56 | 556,395 | +0.12(+0.41%) |
May 29, 2007 | 29.53 | 29.65 | 29.34 | 29.44 | 308,727 | -0.08(-0.26%) |
May 25, 2007 | 29.44 | 29.70 | 29.38 | 29.51 | 440,972 | +0.22(+0.77%) |
May 24, 2007 | 29.47 | 29.67 | 29.27 | 29.29 | 463,714 | -0.20(-0.67%) |
May 23, 2007 | 29.79 | 29.88 | 29.47 | 29.49 | 280,534 | -0.30(-1.01%) |
May 22, 2007 | 29.97 | 30.10 | 29.69 | 29.79 | 345,644 | -0.28(-0.92%) |
May 21, 2007 | 29.81 | 30.06 | 29.65 | 30.06 | 364,803 | +0.21(+0.71%) |
May 18, 2007 | 29.66 | 29.88 | 29.66 | 29.85 | 328,977 | +0.23(+0.78%) |
May 17, 2007 | 29.83 | 29.85 | 29.60 | 29.62 | 423,215 | -0.26(-0.86%) |
May 16, 2007 | 29.55 | 29.89 | 29.50 | 29.88 | 387,233 | +0.35(+1.17%) |
May 15, 2007 | 29.79 | 29.87 | 29.47 | 29.53 | 471,814 | -0.27(-0.90%) |
May 14, 2007 | 29.69 | 29.88 | 29.59 | 29.80 | 455,770 | +0.15(+0.50%) |
May 11, 2007 | 29.62 | 29.84 | 29.49 | 29.65 | 338,011 | +0.03(+0.09%) |
May 10, 2007 | 29.91 | 29.97 | 29.59 | 29.63 | 251,094 | -0.35(-1.18%) |
May 09, 2007 | 29.76 | 30.09 | 29.73 | 29.98 | 366,984 | +0.18(+0.60%) |
May 08, 2007 | 29.77 | 29.89 | 29.38 | 29.80 | 561,379 | -0.09(-0.30%) |
May 07, 2007 | 29.94 | 30.14 | 29.87 | 29.89 | 430,069 | +0.07(+0.24%) |
May 04, 2007 | 30.08 | 30.08 | 29.59 | 29.82 | 504,447 | -0.14(-0.47%) |
May 03, 2007 | 30.08 | 30.22 | 29.87 | 29.96 | 750,712 | -0.13(-0.45%) |
May 02, 2007 | 29.45 | 30.23 | 29.44 | 30.10 | 1,122,837 | +0.65(+2.20%) |
May 01, 2007 | 28.87 | 30.37 | 28.87 | 29.45 | 1,655,540 | +0.58(+2.00%) |
Apr 30, 2007 | 29.47 | 29.47 | 28.81 | 28.87 | 484,809 | -0.54(-1.83%) |
Apr 27, 2007 | 29.21 | 29.64 | 29.21 | 29.41 | 359,440 | +0.06(+0.22%) |
Apr 26, 2007 | 29.51 | 29.56 | 29.21 | 29.35 | 359,663 | -0.20(-0.67%) |
Apr 25, 2007 | 29.40 | 29.58 | 29.26 | 29.54 | 538,482 | +0.21(+0.72%) |
Apr 24, 2007 | 29.30 | 29.42 | 29.08 | 29.33 | 327,263 | +0.03(+0.11%) |
Apr 23, 2007 | 29.26 | 29.44 | 29.24 | 29.30 | 407,327 | -0.02(-0.07%) |
Apr 20, 2007 | 29.44 | 29.61 | 29.29 | 29.32 | 439,259 | +0.02(+0.07%) |
Apr 19, 2007 | 29.27 | 29.47 | 29.02 | 29.30 | 452,966 | -0.17(-0.57%) |
Apr 18, 2007 | 29.88 | 29.92 | 29.35 | 29.47 | 598,919 | -0.47(-1.57%) |
Apr 17, 2007 | 29.41 | 30.33 | 29.41 | 29.94 | 891,291 | +0.49(+1.66%) |
Apr 16, 2007 | 29.00 | 29.55 | 29.00 | 29.45 | 594,713 | +0.54(+1.87%) |
Apr 13, 2007 | 28.70 | 29.00 | 28.65 | 28.91 | 484,898 | +0.22(+0.76%) |
Apr 12, 2007 | 28.86 | 28.86 | 28.54 | 28.69 | 550,787 | -0.23(-0.80%) |
Apr 11, 2007 | 28.98 | 29.16 | 28.78 | 28.92 | 449,695 | -0.06(-0.20%) |
Apr 10, 2007 | 28.49 | 29.18 | 28.49 | 28.98 | 631,474 | +0.46(+1.62%) |
Apr 09, 2007 | 28.67 | 28.76 | 28.50 | 28.52 | 514,338 | -0.15(-0.54%) |
Apr 05, 2007 | 28.73 | 28.92 | 28.65 | 28.67 | 341,594 | -0.12(-0.42%) |
Apr 04, 2007 | 29.01 | 29.09 | 28.75 | 28.79 | 364,180 | -0.17(-0.58%) |
Apr 03, 2007 | 28.57 | 29.27 | 28.57 | 28.96 | 803,595 | +0.46(+1.60%) |
Apr 02, 2007 | 28.27 | 28.53 | 28.25 | 28.50 | 489,415 | +0.24(+0.84%) |
Mar 30, 2007 | 28.14 | 28.68 | 28.13 | 28.27 | 550,008 | +0.12(+0.43%) |
Mar 29, 2007 | 28.04 | 28.40 | 27.99 | 28.14 | 528,980 | +0.11(+0.39%) |
Mar 28, 2007 | 28.04 | 28.19 | 27.75 | 28.04 | 537,235 | -0.05(-0.18%) |
Mar 27, 2007 | 28.25 | 28.34 | 28.02 | 28.09 | 521,347 | -0.18(-0.64%) |
Mar 26, 2007 | 28.22 | 28.36 | 28.01 | 28.27 | 727,270 | +0.10(+0.34%) |
Mar 23, 2007 | 28.00 | 28.37 | 28.00 | 28.17 | 816,991 | +0.17(+0.60%) |
Mar 22, 2007 | 27.72 | 28.02 | 27.56 | 28.00 | 1,128,366 | +0.39(+1.42%) |
Mar 21, 2007 | 27.05 | 27.75 | 26.96 | 27.61 | 881,945 | +0.56(+2.09%) |
Mar 20, 2007 | 26.76 | 27.12 | 26.71 | 27.05 | 663,094 | +0.28(+1.06%) |
Mar 19, 2007 | 26.44 | 26.82 | 26.29 | 26.76 | 925,248 | +0.53(+2.03%) |
Mar 16, 2007 | 26.33 | 26.33 | 26.10 | 26.23 | 745,494 | -0.10(-0.37%) |
Mar 15, 2007 | 26.48 | 26.81 | 26.29 | 26.33 | 508,263 | -0.15(-0.58%) |
Mar 14, 2007 | 26.35 | 26.70 | 26.05 | 26.48 | 1,056,870 | +0.16(+0.61%) |
Mar 13, 2007 | 26.79 | 26.66 | 26.29 | 26.32 | 1,352,357 | -0.47(-1.75%) |
Mar 12, 2007 | 26.85 | 26.95 | 26.67 | 26.79 | 469,633 | -0.03(-0.12%) |
Mar 09, 2007 | 26.98 | 27.03 | 26.59 | 26.82 | 493,777 | -0.03(-0.10%) |
Mar 08, 2007 | 26.84 | 27.10 | 26.81 | 26.85 | 956,557 | +0.14(+0.53%) |
Mar 07, 2007 | 26.64 | 26.85 | 26.42 | 26.71 | 998,302 | +0.11(+0.41%) |
Mar 06, 2007 | 26.58 | 26.78 | 26.29 | 26.60 | 1,271,048 | +0.27(+1.02%) |
Mar 05, 2007 | 26.74 | 26.74 | 26.06 | 26.33 | 1,951,900 | -0.92(-3.39%) |
Mar 02, 2007 | 27.83 | 27.86 | 27.21 | 27.25 | 1,425,567 | -0.70(-2.50%) |