Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.31 | 29.54 | 29.13 | 29.53 | 40,168 | +0.33(+1.14%) |
May 30, 2007 | 28.74 | 29.26 | 28.74 | 29.20 | 28,512 | +0.21(+0.73%) |
May 29, 2007 | 28.88 | 29.05 | 28.73 | 28.99 | 44,252 | +0.24(+0.85%) |
May 25, 2007 | 27.92 | 28.84 | 27.56 | 28.74 | 31,316 | +1.57(+5.77%) |
May 24, 2007 | 27.50 | 28.00 | 26.91 | 27.17 | 40,774 | -0.41(-1.47%) |
May 23, 2007 | 28.32 | 28.52 | 27.41 | 27.58 | 29,011 | -0.63(-2.25%) |
May 22, 2007 | 27.83 | 28.43 | 27.57 | 28.22 | 42,092 | +0.30(+1.08%) |
May 21, 2007 | 27.46 | 28.48 | 27.46 | 27.91 | 38,599 | +0.41(+1.51%) |
May 18, 2007 | 27.46 | 27.85 | 27.35 | 27.50 | 27,434 | +0.06(+0.21%) |
May 17, 2007 | 27.83 | 28.19 | 27.32 | 27.44 | 50,584 | -0.51(-1.83%) |
May 16, 2007 | 28.79 | 29.00 | 27.90 | 27.96 | 29,181 | -0.71(-2.47%) |
May 15, 2007 | 29.25 | 29.25 | 28.54 | 28.66 | 29,749 | -0.41(-1.43%) |
May 14, 2007 | 29.38 | 29.38 | 28.69 | 29.08 | 54,118 | -0.52(-1.76%) |
May 11, 2007 | 29.16 | 29.72 | 28.61 | 29.60 | 25,360 | +0.98(+3.41%) |
May 10, 2007 | 29.22 | 29.53 | 28.62 | 28.62 | 37,770 | -0.76(-2.57%) |
May 09, 2007 | 29.31 | 29.66 | 28.94 | 29.38 | 30,225 | -0.06(-0.19%) |
May 08, 2007 | 29.64 | 29.82 | 29.25 | 29.44 | 74,026 | -0.29(-0.98%) |
May 07, 2007 | 30.09 | 30.09 | 29.49 | 29.73 | 34,309 | -0.40(-1.32%) |
May 04, 2007 | 31.06 | 31.06 | 29.90 | 30.13 | 34,792 | -0.93(-2.98%) |
May 03, 2007 | 30.83 | 31.22 | 30.61 | 31.05 | 42,588 | +0.24(+0.79%) |
May 02, 2007 | 29.62 | 30.96 | 29.12 | 30.81 | 74,624 | +1.31(+4.44%) |
May 01, 2007 | 28.78 | 29.53 | 28.74 | 29.50 | 52,342 | +0.72(+2.49%) |
Apr 30, 2007 | 28.80 | 28.99 | 28.59 | 28.78 | 57,468 | -0.21(-0.73%) |
Apr 27, 2007 | 29.02 | 29.21 | 28.46 | 29.00 | 35,615 | -0.15(-0.53%) |
Apr 26, 2007 | 28.87 | 29.84 | 28.58 | 29.15 | 98,029 | -1.34(-4.40%) |
Apr 25, 2007 | 31.37 | 31.37 | 30.47 | 30.49 | 46,699 | -0.75(-2.39%) |
Apr 24, 2007 | 32.10 | 32.10 | 30.88 | 31.24 | 80,112 | -1.19(-3.66%) |
Apr 23, 2007 | 31.79 | 33.77 | 31.55 | 32.43 | 169,993 | +0.52(+1.63%) |
Apr 20, 2007 | 32.03 | 32.03 | 31.57 | 31.91 | 28,593 | +0.18(+0.56%) |
Apr 19, 2007 | 31.57 | 31.83 | 31.55 | 31.73 | 36,866 | +0.10(+0.31%) |
Apr 18, 2007 | 32.14 | 32.14 | 31.62 | 31.63 | 69,745 | -0.39(-1.22%) |
Apr 17, 2007 | 32.22 | 32.31 | 31.86 | 32.02 | 21,150 | -0.24(-0.76%) |
Apr 16, 2007 | 32.07 | 32.28 | 31.72 | 32.27 | 24,342 | +0.20(+0.61%) |
Apr 13, 2007 | 31.79 | 32.07 | 31.47 | 32.07 | 27,815 | +0.16(+0.51%) |
Apr 12, 2007 | 31.42 | 31.91 | 31.42 | 31.91 | 49,164 | +0.41(+1.32%) |
Apr 11, 2007 | 31.62 | 31.65 | 31.47 | 31.49 | 70,639 | -0.01(-0.03%) |
Apr 10, 2007 | 31.51 | 31.67 | 31.48 | 31.50 | 12,935 | +0.01(+0.03%) |
Apr 09, 2007 | 31.52 | 31.57 | 31.47 | 31.49 | 109,448 | -0.06(-0.18%) |
Apr 05, 2007 | 31.53 | 31.66 | 31.46 | 31.55 | 33,190 | +0.04(+0.13%) |
Apr 04, 2007 | 31.60 | 31.60 | 31.47 | 31.51 | 53,274 | -0.25(-0.79%) |
Apr 03, 2007 | 31.68 | 31.83 | 31.47 | 31.76 | 42,982 | +0.12(+0.39%) |
Apr 02, 2007 | 31.48 | 31.68 | 31.47 | 31.64 | 102,634 | +0.16(+0.52%) |
Mar 30, 2007 | 31.47 | 31.68 | 31.13 | 31.48 | 39,636 | +0.13(+0.42%) |
Mar 29, 2007 | 31.48 | 31.51 | 31.16 | 31.35 | 64,784 | -0.05(-0.16%) |
Mar 28, 2007 | 31.28 | 31.87 | 31.13 | 31.39 | 119,622 | +0.01(+0.03%) |
Mar 27, 2007 | 31.16 | 31.39 | 30.90 | 31.39 | 66,114 | +0.28(+0.92%) |
Mar 26, 2007 | 30.83 | 31.17 | 30.66 | 31.10 | 184,573 | +0.22(+0.71%) |
Mar 23, 2007 | 32.69 | 32.84 | 30.64 | 30.88 | 418,187 | +3.85(+14.26%) |
Mar 22, 2007 | 27.17 | 27.31 | 26.42 | 27.03 | 23,248 | -0.02(-0.09%) |
Mar 21, 2007 | 26.48 | 27.13 | 26.15 | 27.05 | 46,195 | +0.46(+1.74%) |
Mar 20, 2007 | 26.52 | 26.66 | 26.10 | 26.59 | 42,187 | +0.00(+0.00%) |
Mar 19, 2007 | 26.63 | 26.83 | 26.36 | 26.59 | 34,107 | +0.08(+0.31%) |
Mar 16, 2007 | 26.58 | 26.58 | 26.03 | 26.51 | 95,596 | -0.11(-0.43%) |
Mar 15, 2007 | 27.33 | 27.33 | 26.39 | 26.62 | 32,363 | -0.67(-2.44%) |
Mar 14, 2007 | 25.72 | 27.39 | 25.72 | 27.29 | 65,255 | +1.51(+5.87%) |
Mar 13, 2007 | 26.23 | 26.17 | 25.55 | 25.78 | 82,633 | -0.46(-1.74%) |
Mar 12, 2007 | 26.39 | 26.77 | 26.21 | 26.23 | 113,775 | -0.44(-1.65%) |
Mar 09, 2007 | 26.49 | 26.67 | 26.26 | 26.67 | 48,190 | +0.44(+1.67%) |
Mar 08, 2007 | 26.60 | 26.68 | 26.17 | 26.23 | 51,664 | -0.20(-0.77%) |
Mar 07, 2007 | 25.59 | 26.63 | 25.59 | 26.43 | 57,903 | +0.25(+0.96%) |
Mar 06, 2007 | 25.67 | 26.35 | 25.56 | 26.18 | 42,260 | +0.80(+3.14%) |
Mar 05, 2007 | 25.78 | 25.78 | 25.30 | 25.39 | 82,194 | -0.38(-1.48%) |
Mar 02, 2007 | 25.78 | 26.46 | 25.71 | 25.77 | 73,898 | -0.11(-0.44%) |