Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.25 | 30.09 | 29.22 | 29.57 | 664,440 | +0.32(+1.11%) |
May 30, 2007 | 29.14 | 29.31 | 28.78 | 29.25 | 279,560 | -0.03(-0.09%) |
May 29, 2007 | 29.23 | 29.77 | 29.06 | 29.28 | 286,646 | +0.11(+0.36%) |
May 25, 2007 | 28.74 | 29.22 | 28.61 | 29.17 | 240,458 | +0.52(+1.82%) |
May 24, 2007 | 29.48 | 30.08 | 28.58 | 28.65 | 487,066 | -0.80(-2.71%) |
May 23, 2007 | 30.28 | 30.37 | 29.40 | 29.45 | 242,482 | -0.73(-2.43%) |
May 22, 2007 | 30.01 | 30.35 | 29.71 | 30.18 | 521,349 | +0.26(+0.86%) |
May 21, 2007 | 29.58 | 30.02 | 29.40 | 29.92 | 646,396 | +0.43(+1.46%) |
May 18, 2007 | 29.19 | 29.63 | 28.94 | 29.50 | 220,232 | +0.34(+1.16%) |
May 17, 2007 | 29.13 | 29.42 | 28.76 | 29.16 | 666,793 | +0.07(+0.25%) |
May 16, 2007 | 28.54 | 29.14 | 28.47 | 29.09 | 378,050 | +0.52(+1.80%) |
May 15, 2007 | 28.35 | 29.14 | 28.25 | 28.57 | 576,712 | +0.22(+0.77%) |
May 14, 2007 | 28.09 | 28.57 | 28.09 | 28.35 | 405,764 | +0.22(+0.77%) |
May 11, 2007 | 27.98 | 28.59 | 27.78 | 28.13 | 348,134 | +0.06(+0.21%) |
May 10, 2007 | 27.97 | 28.41 | 27.69 | 28.07 | 584,269 | -0.13(-0.45%) |
May 09, 2007 | 27.68 | 28.65 | 27.60 | 28.20 | 918,414 | +0.60(+2.18%) |
May 08, 2007 | 26.15 | 27.61 | 25.91 | 27.60 | 1,094,108 | +1.37(+5.24%) |
May 07, 2007 | 26.33 | 26.40 | 26.10 | 26.23 | 232,019 | -0.03(-0.13%) |
May 04, 2007 | 26.28 | 26.32 | 26.09 | 26.26 | 227,216 | +0.10(+0.38%) |
May 03, 2007 | 26.30 | 26.30 | 25.89 | 26.16 | 294,878 | -0.10(-0.38%) |
May 02, 2007 | 25.68 | 26.42 | 25.56 | 26.26 | 330,964 | +0.52(+2.00%) |
May 01, 2007 | 25.07 | 25.77 | 25.06 | 25.74 | 414,443 | +0.74(+2.96%) |
Apr 30, 2007 | 26.05 | 26.08 | 24.85 | 25.00 | 496,107 | -1.14(-4.35%) |
Apr 27, 2007 | 26.36 | 26.42 | 25.80 | 26.14 | 495,017 | -0.25(-0.95%) |
Apr 26, 2007 | 26.36 | 26.54 | 26.19 | 26.39 | 268,989 | +0.03(+0.13%) |
Apr 25, 2007 | 26.36 | 26.48 | 26.23 | 26.36 | 305,288 | +0.03(+0.10%) |
Apr 24, 2007 | 26.22 | 26.48 | 26.15 | 26.33 | 458,389 | +0.03(+0.13%) |
Apr 23, 2007 | 26.19 | 26.52 | 26.07 | 26.30 | 215,493 | +0.05(+0.18%) |
Apr 20, 2007 | 26.26 | 26.44 | 26.19 | 26.25 | 346,550 | +0.11(+0.43%) |
Apr 19, 2007 | 26.36 | 26.42 | 25.97 | 26.14 | 245,802 | -0.29(-1.10%) |
Apr 18, 2007 | 26.46 | 26.54 | 26.25 | 26.43 | 317,214 | -0.07(-0.27%) |
Apr 17, 2007 | 26.58 | 26.58 | 26.29 | 26.50 | 657,678 | +0.06(+0.23%) |
Apr 16, 2007 | 26.16 | 26.56 | 26.16 | 26.44 | 453,603 | +0.36(+1.39%) |
Apr 13, 2007 | 25.92 | 26.08 | 25.70 | 26.08 | 397,549 | +0.19(+0.74%) |
Apr 12, 2007 | 25.66 | 26.00 | 25.36 | 25.89 | 326,044 | +0.24(+0.93%) |
Apr 11, 2007 | 26.29 | 26.42 | 25.55 | 25.65 | 597,574 | -0.71(-2.68%) |
Apr 10, 2007 | 26.02 | 26.49 | 25.93 | 26.36 | 421,285 | +0.29(+1.11%) |
Apr 09, 2007 | 25.73 | 26.33 | 25.66 | 26.07 | 372,553 | +0.42(+1.62%) |
Apr 05, 2007 | 25.70 | 25.82 | 25.55 | 25.65 | 198,344 | -0.22(-0.84%) |
Apr 04, 2007 | 25.93 | 25.93 | 25.69 | 25.87 | 306,112 | -0.13(-0.48%) |
Apr 03, 2007 | 25.54 | 26.03 | 25.43 | 25.99 | 447,718 | +0.44(+1.71%) |
Apr 02, 2007 | 25.69 | 25.69 | 25.34 | 25.56 | 363,329 | -0.03(-0.10%) |
Mar 30, 2007 | 25.00 | 25.67 | 25.00 | 25.58 | 345,893 | +0.44(+1.76%) |
Mar 29, 2007 | 25.34 | 25.37 | 24.76 | 25.14 | 299,371 | -0.09(-0.34%) |
Mar 28, 2007 | 25.04 | 25.29 | 24.98 | 25.23 | 475,331 | +0.07(+0.26%) |
Mar 27, 2007 | 25.14 | 25.17 | 24.87 | 25.16 | 591,136 | +0.00(+0.00%) |
Mar 26, 2007 | 24.78 | 25.21 | 24.78 | 25.16 | 489,145 | +0.35(+1.41%) |
Mar 23, 2007 | 24.59 | 24.81 | 24.52 | 24.81 | 257,778 | +0.17(+0.67%) |
Mar 22, 2007 | 24.69 | 24.71 | 24.20 | 24.65 | 329,882 | -0.06(-0.24%) |
Mar 21, 2007 | 24.61 | 24.77 | 24.10 | 24.71 | 302,268 | +0.15(+0.62%) |
Mar 20, 2007 | 24.32 | 24.56 | 24.08 | 24.55 | 255,863 | +0.17(+0.70%) |
Mar 19, 2007 | 24.45 | 24.73 | 24.18 | 24.38 | 184,779 | +0.00(+0.00%) |
Mar 16, 2007 | 24.38 | 24.55 | 24.11 | 24.38 | 376,060 | +0.00(+0.00%) |
Mar 15, 2007 | 24.44 | 24.51 | 24.12 | 24.38 | 196,069 | -0.08(-0.32%) |
Mar 14, 2007 | 24.23 | 24.55 | 23.81 | 24.46 | 288,658 | +0.32(+1.34%) |
Mar 13, 2007 | 24.50 | 24.51 | 23.99 | 24.14 | 381,555 | -0.36(-1.48%) |
Mar 12, 2007 | 24.00 | 24.64 | 23.50 | 24.50 | 916,054 | +0.79(+3.34%) |
Mar 09, 2007 | 24.63 | 24.94 | 23.18 | 23.71 | 1,307,367 | +0.34(+1.44%) |
Mar 08, 2007 | 23.15 | 23.51 | 22.84 | 23.37 | 571,639 | +0.50(+2.20%) |
Mar 07, 2007 | 22.40 | 22.87 | 22.29 | 22.87 | 713,213 | +0.57(+2.58%) |
Mar 06, 2007 | 22.18 | 22.69 | 22.00 | 22.29 | 414,438 | +0.36(+1.63%) |
Mar 05, 2007 | 22.27 | 22.78 | 21.94 | 21.94 | 520,995 | -0.52(-2.32%) |
Mar 02, 2007 | 22.46 | 22.65 | 22.29 | 22.46 | 310,169 | -0.22(-0.96%) |