Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.52 | 29.63 | 29.20 | 29.50 | 5,602,989 | -0.27(-0.92%) |
May 30, 2007 | 29.49 | 29.81 | 29.26 | 29.78 | 3,989,423 | +0.25(+0.84%) |
May 29, 2007 | 29.41 | 29.63 | 29.21 | 29.53 | 4,167,503 | -0.32(-1.07%) |
May 25, 2007 | 29.31 | 29.88 | 29.25 | 29.85 | 4,745,403 | +0.54(+1.85%) |
May 24, 2007 | 29.57 | 29.67 | 29.26 | 29.31 | 4,889,251 | -0.18(-0.60%) |
May 23, 2007 | 29.27 | 29.57 | 29.18 | 29.49 | 4,367,858 | +0.37(+1.28%) |
May 22, 2007 | 29.07 | 29.31 | 28.84 | 29.11 | 4,170,575 | -0.02(-0.06%) |
May 21, 2007 | 28.87 | 29.26 | 28.84 | 29.13 | 4,784,070 | +0.26(+0.89%) |
May 18, 2007 | 28.44 | 28.91 | 28.39 | 28.87 | 5,284,556 | +0.48(+1.69%) |
May 17, 2007 | 28.30 | 28.51 | 28.18 | 28.39 | 3,423,997 | -0.03(-0.09%) |
May 16, 2007 | 28.15 | 28.57 | 28.21 | 28.42 | 3,545,948 | +0.27(+0.98%) |
May 15, 2007 | 28.27 | 28.54 | 28.13 | 28.15 | 3,834,550 | -0.12(-0.44%) |
May 14, 2007 | 28.20 | 28.54 | 28.14 | 28.27 | 3,793,481 | +0.08(+0.28%) |
May 11, 2007 | 27.91 | 28.35 | 27.75 | 28.19 | 4,497,222 | +0.27(+0.99%) |
May 10, 2007 | 28.21 | 28.27 | 27.74 | 27.92 | 4,440,684 | -0.35(-1.22%) |
May 09, 2007 | 28.33 | 28.39 | 28.10 | 28.26 | 3,129,030 | -0.02(-0.06%) |
May 08, 2007 | 28.20 | 28.40 | 28.10 | 28.28 | 3,487,887 | -0.01(-0.03%) |
May 07, 2007 | 28.48 | 28.51 | 28.12 | 28.29 | 3,879,341 | -0.10(-0.34%) |
May 04, 2007 | 28.44 | 28.65 | 28.24 | 28.39 | 4,616,999 | -0.05(-0.19%) |
May 03, 2007 | 28.03 | 28.78 | 28.08 | 28.44 | 5,977,174 | +0.22(+0.79%) |
May 02, 2007 | 28.36 | 28.60 | 28.16 | 28.22 | 6,794,221 | -0.14(-0.50%) |