Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.05 | 29.32 | 28.72 | 28.78 | 225,600 | -0.17(-0.59%) |
May 30, 2007 | 28.93 | 29.42 | 28.72 | 28.95 | 178,500 | -0.38(-1.30%) |
May 29, 2007 | 29.34 | 29.70 | 29.11 | 29.33 | 147,500 | -0.12(-0.41%) |
May 25, 2007 | 30.14 | 30.35 | 29.22 | 29.45 | 179,200 | -0.58(-1.93%) |
May 24, 2007 | 29.92 | 30.64 | 29.14 | 30.03 | 319,500 | +0.05(+0.17%) |
May 23, 2007 | 29.61 | 31.40 | 29.49 | 29.98 | 378,000 | +0.47(+1.59%) |
May 22, 2007 | 27.89 | 29.76 | 27.87 | 29.51 | 334,800 | +1.57(+5.62%) |
May 21, 2007 | 27.23 | 28.25 | 27.23 | 27.94 | 172,300 | +0.79(+2.91%) |
May 18, 2007 | 27.86 | 27.94 | 26.94 | 27.15 | 334,600 | -0.71(-2.55%) |
May 17, 2007 | 27.60 | 27.98 | 27.34 | 27.86 | 320,976 | +0.26(+0.94%) |
May 16, 2007 | 27.82 | 28.10 | 27.41 | 27.60 | 244,200 | -0.16(-0.58%) |
May 15, 2007 | 28.10 | 28.15 | 27.64 | 27.76 | 238,800 | -0.35(-1.25%) |
May 14, 2007 | 28.48 | 28.83 | 27.81 | 28.11 | 195,600 | -0.44(-1.54%) |
May 11, 2007 | 29.05 | 29.19 | 28.45 | 28.55 | 346,100 | -0.16(-0.56%) |
May 10, 2007 | 29.83 | 29.83 | 28.70 | 28.71 | 199,300 | -1.37(-4.55%) |
May 09, 2007 | 29.87 | 30.19 | 29.57 | 30.08 | 135,900 | -0.03(-0.10%) |
May 08, 2007 | 29.79 | 30.29 | 29.58 | 30.11 | 224,500 | +0.07(+0.23%) |
May 07, 2007 | 30.55 | 30.70 | 29.83 | 30.04 | 173,400 | -0.33(-1.09%) |
May 04, 2007 | 30.26 | 30.49 | 30.07 | 30.37 | 318,700 | +0.08(+0.26%) |
May 03, 2007 | 30.33 | 30.70 | 30.03 | 30.29 | 313,800 | +0.02(+0.07%) |
May 02, 2007 | 29.85 | 30.57 | 29.70 | 30.27 | 303,500 | +0.44(+1.48%) |
May 01, 2007 | 29.65 | 30.04 | 29.01 | 29.83 | 376,900 | +0.10(+0.34%) |
Apr 30, 2007 | 29.70 | 30.66 | 29.68 | 29.73 | 369,700 | -0.03(-0.10%) |
Apr 27, 2007 | 30.27 | 30.30 | 29.55 | 29.76 | 435,400 | -0.51(-1.68%) |
Apr 26, 2007 | 28.78 | 30.27 | 28.59 | 30.27 | 524,200 | +1.74(+6.10%) |
Apr 25, 2007 | 28.97 | 28.97 | 28.22 | 28.53 | 282,500 | -0.21(-0.73%) |
Apr 24, 2007 | 28.65 | 28.88 | 28.03 | 28.74 | 539,100 | +0.18(+0.63%) |
Apr 23, 2007 | 28.45 | 28.61 | 28.04 | 28.56 | 254,200 | +0.31(+1.10%) |
Apr 20, 2007 | 27.95 | 28.37 | 27.85 | 28.25 | 241,200 | +0.86(+3.14%) |
Apr 19, 2007 | 26.42 | 27.52 | 26.42 | 27.39 | 376,200 | +0.61(+2.28%) |
Apr 18, 2007 | 26.84 | 27.27 | 26.25 | 26.78 | 361,100 | -0.25(-0.92%) |
Apr 17, 2007 | 26.83 | 27.25 | 26.73 | 27.03 | 153,400 | +0.55(+2.08%) |
Apr 16, 2007 | 26.31 | 26.81 | 26.01 | 26.48 | 151,900 | +0.27(+1.03%) |
Apr 13, 2007 | 26.03 | 26.38 | 25.92 | 26.21 | 416,700 | +0.12(+0.46%) |
Apr 12, 2007 | 25.30 | 26.79 | 25.15 | 26.09 | 660,700 | +0.81(+3.20%) |
Apr 11, 2007 | 25.68 | 25.68 | 25.11 | 25.28 | 177,800 | -0.39(-1.52%) |
Apr 10, 2007 | 25.75 | 26.62 | 25.42 | 25.67 | 211,600 | -0.10(-0.39%) |
Apr 09, 2007 | 25.93 | 26.26 | 25.20 | 25.77 | 207,800 | -0.04(-0.15%) |
Apr 05, 2007 | 25.84 | 26.12 | 25.69 | 25.81 | 181,800 | -0.14(-0.54%) |
Apr 04, 2007 | 26.82 | 26.84 | 25.90 | 25.95 | 147,100 | -0.92(-3.42%) |
Apr 03, 2007 | 26.47 | 27.00 | 26.06 | 26.87 | 207,000 | +0.50(+1.90%) |
Apr 02, 2007 | 26.55 | 26.67 | 26.28 | 26.37 | 214,000 | -0.18(-0.68%) |
Mar 30, 2007 | 26.96 | 27.15 | 26.46 | 26.55 | 286,500 | -0.26(-0.97%) |
Mar 29, 2007 | 27.02 | 27.27 | 26.46 | 26.81 | 296,400 | +0.07(+0.26%) |
Mar 28, 2007 | 27.32 | 27.48 | 26.73 | 26.74 | 300,900 | -0.88(-3.19%) |
Mar 27, 2007 | 28.38 | 28.38 | 27.54 | 27.62 | 299,900 | -1.00(-3.49%) |
Mar 26, 2007 | 29.53 | 29.62 | 28.36 | 28.62 | 319,000 | -0.97(-3.28%) |
Mar 23, 2007 | 29.59 | 30.32 | 29.15 | 29.59 | 224,900 | +0.01(+0.03%) |
Mar 22, 2007 | 30.02 | 30.13 | 29.23 | 29.58 | 210,500 | -0.14(-0.47%) |
Mar 21, 2007 | 28.55 | 29.79 | 28.28 | 29.72 | 310,200 | +1.18(+4.13%) |
Mar 20, 2007 | 28.53 | 28.67 | 27.73 | 28.54 | 295,300 | +0.06(+0.21%) |
Mar 19, 2007 | 28.65 | 29.25 | 28.26 | 28.48 | 328,200 | +0.23(+0.81%) |
Mar 16, 2007 | 28.48 | 28.76 | 28.03 | 28.25 | 469,100 | -0.22(-0.77%) |
Mar 15, 2007 | 28.06 | 29.07 | 27.94 | 28.47 | 375,100 | +0.43(+1.53%) |
Mar 14, 2007 | 27.66 | 28.18 | 27.19 | 28.04 | 486,100 | +0.55(+2.00%) |
Mar 13, 2007 | 28.65 | 28.78 | 27.11 | 27.49 | 744,700 | -1.16(-4.05%) |
Mar 12, 2007 | 28.87 | 29.34 | 28.17 | 28.65 | 547,700 | -0.81(-2.75%) |
Mar 09, 2007 | 29.90 | 29.94 | 29.10 | 29.46 | 441,000 | -0.26(-0.87%) |
Mar 08, 2007 | 29.58 | 29.88 | 29.39 | 29.72 | 405,200 | +0.39(+1.33%) |
Mar 07, 2007 | 29.38 | 29.81 | 29.12 | 29.33 | 349,500 | -0.02(-0.07%) |
Mar 06, 2007 | 29.30 | 29.64 | 29.10 | 29.35 | 529,100 | +0.39(+1.35%) |
Mar 05, 2007 | 30.08 | 30.23 | 28.94 | 28.96 | 497,800 | -1.24(-4.11%) |
Mar 02, 2007 | 30.80 | 31.04 | 30.13 | 30.20 | 484,000 | -0.60(-1.95%) |