Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.15 | 29.15 | 28.65 | 29.15 | 1,860 | +0.65(+2.28%) |
May 30, 2007 | 28.50 | 28.50 | 28.00 | 28.50 | 3,136 | +0.45(+1.60%) |
May 29, 2007 | 28.05 | 28.20 | 27.75 | 28.05 | 23,873 | -0.45(-1.58%) |
May 25, 2007 | 28.50 | 28.50 | 28.20 | 28.50 | 1,360 | -0.65(-2.23%) |
May 24, 2007 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
May 23, 2007 | 29.15 | 29.15 | 28.90 | 29.15 | 3,233 | +1.10(+3.92%) |
May 22, 2007 | 28.25 | 28.55 | 28.05 | 28.05 | 1,369 | -0.20(-0.71%) |
May 21, 2007 | 28.25 | 28.40 | 28.25 | 28.25 | 1,760 | -0.40(-1.40%) |
May 18, 2007 | 28.65 | 28.65 | 28.65 | 28.65 | 150 | -0.10(-0.35%) |
May 17, 2007 | 28.75 | 28.75 | 28.75 | 28.75 | 429 | -0.15(-0.52%) |
May 16, 2007 | 28.90 | 29.15 | 28.65 | 28.90 | 2,929 | -1.15(-3.83%) |
May 15, 2007 | 30.05 | 30.05 | 29.95 | 30.05 | 10,810 | +0.05(+0.17%) |
May 14, 2007 | 30.00 | 30.10 | 29.60 | 30.00 | 2,514 | -0.10(-0.33%) |
May 11, 2007 | 30.10 | 30.15 | 29.75 | 30.10 | 4,205 | +0.30(+1.01%) |
May 10, 2007 | 29.80 | 29.90 | 29.80 | 29.80 | 806 | +0.05(+0.17%) |
May 09, 2007 | 29.75 | 29.75 | 29.30 | 29.75 | 2,957 | -0.25(-0.83%) |
May 08, 2007 | 30.00 | 31.05 | 29.75 | 30.00 | 15,576 | -0.85(-2.76%) |
May 07, 2007 | 30.85 | 30.95 | 30.30 | 30.85 | 3,889 | +0.60(+1.98%) |
May 04, 2007 | 30.25 | 30.25 | 30.25 | 30.25 | 740 | +0.25(+0.83%) |
May 03, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
May 02, 2007 | 30.00 | 30.00 | 29.70 | 30.00 | 1,351 | +0.38(+1.27%) |
May 01, 2007 | 29.62 | 29.62 | 29.50 | 29.62 | 138,500 | +0.12(+0.42%) |
Apr 30, 2007 | 29.50 | 29.50 | 29.15 | 29.50 | 18,259 | +0.30(+1.03%) |
Apr 27, 2007 | 29.75 | 29.20 | 29.20 | 29.20 | 100 | -0.55(-1.85%) |
Apr 26, 2007 | 29.75 | 29.75 | 29.35 | 29.75 | 1,558 | -0.45(-1.49%) |
Apr 25, 2007 | 29.60 | 30.20 | 29.85 | 30.20 | 1,177 | +0.60(+2.03%) |
Apr 24, 2007 | 29.60 | 29.90 | 29.35 | 29.60 | 1,092 | -0.15(-0.50%) |
Apr 23, 2007 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 29.75 | 29.75 | 29.40 | 29.75 | 4,000 | +0.15(+0.51%) |
Apr 19, 2007 | 30.20 | 29.60 | 29.05 | 29.60 | 1,700,600 | -0.60(-1.99%) |
Apr 18, 2007 | 30.20 | 30.20 | 29.85 | 30.20 | 450 | -0.80(-2.58%) |
Apr 17, 2007 | 31.00 | 31.10 | 30.75 | 31.00 | 20,590 | +0.10(+0.32%) |
Apr 16, 2007 | 30.90 | 31.15 | 30.90 | 30.90 | 26,472 | -0.20(-0.64%) |
Apr 13, 2007 | 31.10 | 31.10 | 30.60 | 31.10 | 43,072 | +0.20(+0.65%) |
Apr 12, 2007 | 30.90 | 30.90 | 30.90 | 30.90 | 578 | -0.50(-1.59%) |
Apr 11, 2007 | 31.40 | 31.40 | 31.00 | 31.40 | 550 | +0.25(+0.80%) |
Apr 10, 2007 | 31.15 | 31.15 | 31.10 | 31.15 | 2,506 | +0.00(+0.00%) |
Apr 09, 2007 | 31.15 | 31.15 | 30.95 | 31.15 | 3,740 | +0.15(+0.48%) |
Apr 05, 2007 | 31.00 | 31.10 | 30.60 | 31.00 | 8,400 | +0.00(+0.00%) |
Apr 04, 2007 | 31.00 | 31.00 | 30.85 | 31.00 | 800 | +0.35(+1.14%) |
Apr 03, 2007 | 30.65 | 31.05 | 30.65 | 30.65 | 4,806 | -0.70(-2.23%) |
Apr 02, 2007 | 31.35 | 31.35 | 31.10 | 31.35 | 522 | +0.75(+2.45%) |
Mar 30, 2007 | 30.60 | 30.60 | 30.10 | 30.60 | 1,171 | +0.30(+0.99%) |
Mar 29, 2007 | 30.30 | 30.30 | 30.30 | 30.30 | 377 | +0.40(+1.34%) |
Mar 28, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 1,018 | -1.05(-3.39%) |
Mar 27, 2007 | 30.95 | 30.95 | 30.85 | 30.95 | 3,207 | +0.75(+2.48%) |
Mar 26, 2007 | 30.20 | 30.75 | 30.15 | 30.20 | 4,158 | -0.05(-0.17%) |
Mar 23, 2007 | 30.25 | 30.60 | 30.25 | 30.25 | 1,927 | -0.90(-2.89%) |
Mar 22, 2007 | 31.15 | 31.15 | 30.90 | 31.15 | 1,145 | -0.15(-0.48%) |
Mar 21, 2007 | 31.30 | 31.30 | 30.85 | 31.30 | 13,222 | +0.85(+2.79%) |
Mar 20, 2007 | 30.45 | 30.45 | 29.95 | 30.45 | 5,040 | +0.80(+2.70%) |
Mar 19, 2007 | 29.65 | 29.65 | 28.95 | 29.65 | 971 | +0.15(+0.51%) |
Mar 16, 2007 | 29.50 | 29.50 | 28.75 | 29.50 | 71,228 | +0.90(+3.15%) |
Mar 15, 2007 | 28.60 | 28.60 | 28.60 | 28.60 | 300 | +0.40(+1.42%) |
Mar 14, 2007 | 28.20 | 28.20 | 28.00 | 28.20 | 2,355 | -1.05(-3.59%) |
Mar 13, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 29.25 | 29.54 | 29.20 | 29.25 | 11,416 | -0.25(-0.85%) |
Mar 09, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 350 | +0.15(+0.51%) |
Mar 08, 2007 | 29.35 | 29.52 | 29.30 | 29.35 | 24,450 | -0.55(-1.84%) |
Mar 07, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 14,500 | +1.10(+3.82%) |
Mar 06, 2007 | 28.80 | 28.80 | 28.20 | 28.80 | 757 | +1.00(+3.60%) |
Mar 05, 2007 | 27.80 | 28.35 | 27.80 | 27.80 | 14,575 | -0.50(-1.77%) |
Mar 02, 2007 | 29.45 | 29.05 | 28.30 | 28.30 | 2,800 | -1.15(-3.90%) |