Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.78 | 28.86 | 28.66 | 28.83 | 55,926 | +0.15(+0.54%) |
May 30, 2007 | 28.41 | 28.69 | 28.41 | 28.67 | 49,232 | +0.17(+0.59%) |
May 29, 2007 | 28.24 | 28.66 | 28.24 | 28.51 | 41,647 | +0.26(+0.93%) |
May 25, 2007 | 28.04 | 28.38 | 28.03 | 28.24 | 38,092 | +0.34(+1.23%) |
May 24, 2007 | 28.07 | 28.26 | 27.86 | 27.90 | 53,843 | -0.14(-0.50%) |
May 23, 2007 | 28.16 | 28.26 | 27.96 | 28.04 | 63,511 | -0.12(-0.43%) |
May 22, 2007 | 27.85 | 28.24 | 27.77 | 28.16 | 49,679 | +0.25(+0.89%) |
May 21, 2007 | 27.62 | 28.04 | 27.62 | 27.91 | 37,779 | +0.30(+1.10%) |
May 18, 2007 | 27.75 | 27.78 | 27.56 | 27.61 | 30,045 | -0.13(-0.46%) |
May 17, 2007 | 28.31 | 28.31 | 27.74 | 27.74 | 34,106 | -0.59(-2.09%) |
May 16, 2007 | 27.65 | 28.33 | 27.54 | 28.33 | 53,992 | +0.73(+2.63%) |
May 15, 2007 | 28.12 | 28.27 | 27.47 | 27.61 | 56,372 | -0.43(-1.53%) |
May 14, 2007 | 28.50 | 28.67 | 27.96 | 28.04 | 32,425 | -0.46(-1.63%) |
May 11, 2007 | 28.34 | 28.69 | 28.21 | 28.50 | 42,539 | +0.30(+1.05%) |
May 10, 2007 | 28.84 | 28.96 | 28.15 | 28.20 | 83,740 | -0.73(-2.51%) |
May 09, 2007 | 28.27 | 29.02 | 28.10 | 28.93 | 51,166 | +0.53(+1.87%) |
May 08, 2007 | 28.82 | 28.82 | 28.26 | 28.40 | 38,969 | -0.51(-1.77%) |
May 07, 2007 | 28.98 | 29.04 | 28.84 | 28.91 | 46,406 | -0.11(-0.39%) |
May 04, 2007 | 29.25 | 29.25 | 28.82 | 29.02 | 52,505 | -0.22(-0.76%) |
May 03, 2007 | 29.35 | 29.36 | 29.20 | 29.25 | 66,040 | +0.00(+0.00%) |
May 02, 2007 | 29.14 | 29.82 | 29.04 | 29.25 | 52,653 | +0.12(+0.42%) |
May 01, 2007 | 28.98 | 29.14 | 28.78 | 29.12 | 40,606 | +0.19(+0.65%) |
Apr 30, 2007 | 29.52 | 29.61 | 28.90 | 28.94 | 49,634 | -0.47(-1.60%) |
Apr 27, 2007 | 29.41 | 29.45 | 29.30 | 29.41 | 34,210 | -0.08(-0.27%) |
Apr 26, 2007 | 29.75 | 29.75 | 29.41 | 29.49 | 25,732 | -0.28(-0.95%) |
Apr 25, 2007 | 29.54 | 29.92 | 29.49 | 29.77 | 48,042 | +0.17(+0.59%) |
Apr 24, 2007 | 29.84 | 29.88 | 29.25 | 29.60 | 50,274 | -0.23(-0.77%) |
Apr 23, 2007 | 29.31 | 29.82 | 29.26 | 29.82 | 46,867 | +0.42(+1.44%) |
Apr 20, 2007 | 29.05 | 29.44 | 29.05 | 29.40 | 75,113 | +0.49(+1.70%) |
Apr 19, 2007 | 29.37 | 29.37 | 28.88 | 28.91 | 102,481 | -0.46(-1.58%) |
Apr 18, 2007 | 29.79 | 29.79 | 29.34 | 29.37 | 34,805 | -0.43(-1.44%) |
Apr 17, 2007 | 29.77 | 29.88 | 29.42 | 29.80 | 25,583 | +0.00(+0.00%) |
Apr 16, 2007 | 29.45 | 29.80 | 29.45 | 29.80 | 26,178 | +0.52(+1.77%) |
Apr 13, 2007 | 29.47 | 29.47 | 29.16 | 29.29 | 22,013 | -0.18(-0.62%) |
Apr 12, 2007 | 29.01 | 29.49 | 28.90 | 29.47 | 25,583 | +0.44(+1.53%) |
Apr 11, 2007 | 29.89 | 29.89 | 28.93 | 29.02 | 105,456 | -0.87(-2.90%) |
Apr 10, 2007 | 29.76 | 29.92 | 29.74 | 29.89 | 55,777 | +0.11(+0.36%) |
Apr 09, 2007 | 30.13 | 30.13 | 29.64 | 29.78 | 132,081 | -0.30(-1.01%) |
Apr 05, 2007 | 30.14 | 30.15 | 29.97 | 30.09 | 28,409 | -0.02(-0.07%) |
Apr 04, 2007 | 30.38 | 30.38 | 30.04 | 30.11 | 41,944 | -0.26(-0.84%) |
Apr 03, 2007 | 30.19 | 30.53 | 30.17 | 30.36 | 63,214 | +0.24(+0.80%) |
Apr 02, 2007 | 30.15 | 30.15 | 29.88 | 30.12 | 28,706 | +0.07(+0.22%) |
Mar 30, 2007 | 30.15 | 30.17 | 29.88 | 30.05 | 30,045 | -0.03(-0.11%) |
Mar 29, 2007 | 30.17 | 30.20 | 29.88 | 30.09 | 28,111 | +0.03(+0.09%) |
Mar 28, 2007 | 30.21 | 30.21 | 29.99 | 30.06 | 110,513 | -0.26(-0.86%) |
Mar 27, 2007 | 30.52 | 30.53 | 30.07 | 30.32 | 33,466 | -0.30(-0.97%) |
Mar 26, 2007 | 30.58 | 30.72 | 30.39 | 30.62 | 68,717 | +0.08(+0.26%) |
Mar 23, 2007 | 30.13 | 30.56 | 30.13 | 30.54 | 37,333 | +0.36(+1.18%) |
Mar 22, 2007 | 30.21 | 30.52 | 30.17 | 30.18 | 79,427 | +0.06(+0.20%) |
Mar 21, 2007 | 29.83 | 30.12 | 29.78 | 30.12 | 100,399 | +0.34(+1.15%) |
Mar 20, 2007 | 29.91 | 29.97 | 29.69 | 29.78 | 63,809 | -0.20(-0.65%) |
Mar 19, 2007 | 29.35 | 29.98 | 29.31 | 29.97 | 65,296 | +0.75(+2.55%) |
Mar 16, 2007 | 29.42 | 29.42 | 29.20 | 29.23 | 112,298 | -0.19(-0.64%) |
Mar 15, 2007 | 29.19 | 29.41 | 29.17 | 29.41 | 37,631 | +0.19(+0.64%) |
Mar 14, 2007 | 29.04 | 29.31 | 28.92 | 29.23 | 62,470 | +0.15(+0.51%) |
Mar 13, 2007 | 29.62 | 29.63 | 29.02 | 29.08 | 50,720 | -0.54(-1.82%) |
Mar 12, 2007 | 29.58 | 29.70 | 29.49 | 29.62 | 27,219 | +0.04(+0.14%) |
Mar 09, 2007 | 29.65 | 29.82 | 29.51 | 29.58 | 36,292 | +0.08(+0.27%) |
Mar 08, 2007 | 29.70 | 29.70 | 29.31 | 29.49 | 59,495 | -0.11(-0.36%) |
Mar 07, 2007 | 29.85 | 29.92 | 29.52 | 29.60 | 105,307 | -0.31(-1.03%) |
Mar 06, 2007 | 28.98 | 29.98 | 28.85 | 29.91 | 133,865 | +1.07(+3.71%) |
Mar 05, 2007 | 28.81 | 29.08 | 28.67 | 28.84 | 70,651 | -0.13(-0.46%) |
Mar 02, 2007 | 29.19 | 29.19 | 28.90 | 28.98 | 95,044 | -0.30(-1.03%) |