Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.20 | 28.76 | 28.14 | 28.32 | 798,580 | +0.15(+0.53%) |
May 30, 2007 | 28.10 | 28.39 | 27.91 | 28.17 | 830,751 | -0.12(-0.41%) |
May 29, 2007 | 28.70 | 28.70 | 28.12 | 28.29 | 907,307 | -0.38(-1.33%) |
May 25, 2007 | 28.50 | 28.84 | 28.42 | 28.67 | 299,331 | +0.23(+0.81%) |
May 24, 2007 | 28.94 | 29.47 | 28.37 | 28.44 | 529,363 | -0.51(-1.77%) |
May 23, 2007 | 28.90 | 29.18 | 28.71 | 28.95 | 598,905 | +0.17(+0.57%) |
May 22, 2007 | 28.39 | 28.80 | 28.16 | 28.78 | 529,968 | +0.32(+1.13%) |
May 21, 2007 | 28.16 | 28.54 | 28.03 | 28.46 | 463,571 | +0.15(+0.53%) |
May 18, 2007 | 28.24 | 28.51 | 28.05 | 28.31 | 377,702 | +0.12(+0.41%) |
May 17, 2007 | 27.65 | 28.27 | 27.41 | 28.20 | 427,506 | +0.44(+1.58%) |
May 16, 2007 | 27.39 | 27.82 | 27.39 | 27.76 | 689,732 | +0.34(+1.24%) |
May 15, 2007 | 27.95 | 27.96 | 27.42 | 27.42 | 1,130,808 | -0.49(-1.75%) |
May 14, 2007 | 27.96 | 28.11 | 27.78 | 27.91 | 287,358 | -0.17(-0.59%) |
May 11, 2007 | 28.13 | 28.22 | 27.86 | 28.07 | 281,432 | +0.02(+0.09%) |
May 10, 2007 | 28.29 | 28.66 | 27.98 | 28.05 | 415,194 | -0.23(-0.82%) |
May 09, 2007 | 28.06 | 28.40 | 28.02 | 28.28 | 428,860 | +0.06(+0.21%) |
May 08, 2007 | 27.92 | 28.24 | 27.77 | 28.22 | 506,989 | +0.28(+1.01%) |
May 07, 2007 | 28.02 | 28.02 | 27.70 | 27.94 | 585,964 | -0.11(-0.38%) |
May 04, 2007 | 28.02 | 28.11 | 27.81 | 28.05 | 382,297 | +0.02(+0.09%) |
May 03, 2007 | 27.83 | 28.12 | 27.77 | 28.02 | 618,618 | +0.17(+0.62%) |
May 02, 2007 | 27.50 | 28.08 | 27.43 | 27.85 | 827,485 | +0.40(+1.45%) |
May 01, 2007 | 27.86 | 27.86 | 27.29 | 27.45 | 1,238,084 | -0.50(-1.80%) |
Apr 30, 2007 | 28.20 | 28.34 | 27.77 | 27.96 | 828,951 | -0.33(-1.17%) |
Apr 27, 2007 | 28.09 | 28.51 | 28.03 | 28.29 | 535,410 | +0.02(+0.09%) |
Apr 26, 2007 | 27.81 | 28.28 | 27.54 | 28.26 | 941,655 | +0.50(+1.79%) |
Apr 25, 2007 | 28.04 | 28.13 | 27.53 | 27.77 | 1,174,755 | -0.27(-0.97%) |
Apr 24, 2007 | 28.39 | 29.22 | 27.08 | 28.04 | 2,040,232 | -2.35(-7.73%) |
Apr 23, 2007 | 30.11 | 30.54 | 30.05 | 30.39 | 452,565 | +0.28(+0.93%) |
Apr 20, 2007 | 29.91 | 30.30 | 29.59 | 30.11 | 465,989 | -0.09(-0.30%) |
Apr 19, 2007 | 30.06 | 30.76 | 29.39 | 30.20 | 608,822 | +0.14(+0.47%) |
Apr 18, 2007 | 30.28 | 30.30 | 29.93 | 30.06 | 382,056 | -0.22(-0.74%) |
Apr 17, 2007 | 29.87 | 30.82 | 29.72 | 30.28 | 815,714 | +0.43(+1.44%) |
Apr 16, 2007 | 29.53 | 29.89 | 29.44 | 29.85 | 1,164,430 | +0.43(+1.46%) |
Apr 13, 2007 | 29.10 | 29.49 | 29.09 | 29.42 | 680,783 | +0.32(+1.11%) |
Apr 12, 2007 | 28.94 | 29.13 | 28.58 | 29.10 | 786,244 | +0.17(+0.57%) |
Apr 11, 2007 | 29.35 | 29.39 | 28.89 | 28.93 | 901,744 | -0.49(-1.66%) |
Apr 10, 2007 | 29.54 | 29.54 | 29.25 | 29.42 | 1,097,307 | -0.03(-0.11%) |
Apr 09, 2007 | 29.52 | 29.61 | 29.44 | 29.45 | 526,219 | -0.03(-0.11%) |
Apr 05, 2007 | 29.68 | 29.68 | 29.40 | 29.49 | 350,732 | -0.20(-0.67%) |
Apr 04, 2007 | 29.47 | 29.77 | 29.24 | 29.68 | 509,166 | +0.31(+1.04%) |
Apr 03, 2007 | 29.77 | 29.77 | 29.25 | 29.38 | 732,062 | -0.38(-1.28%) |
Apr 02, 2007 | 29.47 | 29.77 | 29.47 | 29.76 | 679,452 | +0.24(+0.81%) |
Mar 30, 2007 | 29.61 | 29.81 | 29.40 | 29.52 | 545,932 | -0.02(-0.06%) |
Mar 29, 2007 | 29.75 | 29.77 | 29.40 | 29.53 | 778,141 | -0.02(-0.06%) |
Mar 28, 2007 | 30.27 | 30.32 | 29.32 | 29.55 | 1,037,924 | -0.82(-2.70%) |
Mar 27, 2007 | 30.73 | 30.77 | 30.13 | 30.37 | 1,102,145 | -0.36(-1.18%) |
Mar 26, 2007 | 31.12 | 31.16 | 30.66 | 30.73 | 572,177 | -0.39(-1.25%) |
Mar 23, 2007 | 30.55 | 31.30 | 30.55 | 31.12 | 565,404 | +0.60(+1.98%) |
Mar 22, 2007 | 30.22 | 30.63 | 30.06 | 30.52 | 695,175 | +0.29(+0.96%) |
Mar 21, 2007 | 30.14 | 30.44 | 29.93 | 30.23 | 609,185 | +0.09(+0.30%) |
Mar 20, 2007 | 29.51 | 30.48 | 29.42 | 30.14 | 536,257 | +0.78(+2.65%) |
Mar 19, 2007 | 29.13 | 29.46 | 29.12 | 29.36 | 370,687 | +0.23(+0.80%) |
Mar 16, 2007 | 29.01 | 29.30 | 28.94 | 29.13 | 255,792 | +0.12(+0.40%) |
Mar 15, 2007 | 28.27 | 29.25 | 28.27 | 29.01 | 609,064 | +0.68(+2.39%) |
Mar 14, 2007 | 28.21 | 28.69 | 28.05 | 28.34 | 1,354,914 | +0.31(+1.09%) |
Mar 13, 2007 | 29.32 | 29.33 | 27.86 | 28.03 | 996,683 | -1.29(-4.40%) |
Mar 12, 2007 | 29.58 | 29.63 | 29.26 | 29.32 | 957,256 | -0.20(-0.67%) |
Mar 09, 2007 | 29.35 | 29.85 | 29.29 | 29.52 | 679,936 | +0.41(+1.42%) |
Mar 08, 2007 | 28.96 | 29.45 | 28.90 | 29.10 | 633,252 | +0.17(+0.57%) |
Mar 07, 2007 | 28.81 | 29.22 | 28.77 | 28.94 | 445,066 | +0.13(+0.46%) |
Mar 06, 2007 | 28.36 | 28.93 | 28.28 | 28.81 | 587,052 | +0.86(+3.08%) |
Mar 05, 2007 | 28.03 | 28.61 | 27.78 | 27.95 | 420,394 | -0.32(-1.14%) |
Mar 02, 2007 | 28.25 | 28.53 | 28.16 | 28.27 | 397,536 | -0.11(-0.38%) |