Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.26 | 27.73 | 27.26 | 27.71 | 579,543 | +0.29(+1.05%) |
May 30, 2007 | 27.21 | 27.47 | 27.21 | 27.42 | 280,629 | +0.18(+0.67%) |
May 29, 2007 | 27.02 | 27.43 | 27.01 | 27.24 | 203,674 | +0.30(+1.10%) |
May 25, 2007 | 27.12 | 27.48 | 26.85 | 26.94 | 205,423 | -0.12(-0.44%) |
May 24, 2007 | 27.43 | 27.60 | 27.01 | 27.06 | 235,156 | -0.32(-1.17%) |
May 23, 2007 | 27.58 | 27.64 | 27.35 | 27.38 | 687,343 | -0.11(-0.39%) |
May 22, 2007 | 27.28 | 27.65 | 27.28 | 27.49 | 473,969 | +0.14(+0.51%) |
May 21, 2007 | 27.55 | 27.67 | 27.34 | 27.35 | 586,221 | -0.28(-1.00%) |
May 18, 2007 | 27.62 | 27.77 | 27.51 | 27.63 | 363,307 | +0.04(+0.16%) |
May 17, 2007 | 27.45 | 27.70 | 27.40 | 27.59 | 304,638 | +0.03(+0.11%) |
May 16, 2007 | 27.41 | 27.59 | 27.38 | 27.55 | 289,374 | +0.18(+0.64%) |
May 15, 2007 | 27.36 | 27.70 | 27.12 | 27.38 | 587,016 | +0.02(+0.07%) |
May 14, 2007 | 27.47 | 27.60 | 27.26 | 27.36 | 242,311 | -0.10(-0.37%) |
May 11, 2007 | 27.50 | 27.63 | 27.33 | 27.46 | 253,123 | -0.01(-0.05%) |
May 10, 2007 | 27.52 | 27.64 | 27.33 | 27.47 | 284,286 | -0.16(-0.57%) |
May 09, 2007 | 27.33 | 27.67 | 27.33 | 27.63 | 285,558 | +0.20(+0.71%) |
May 08, 2007 | 27.08 | 27.47 | 26.96 | 27.43 | 261,708 | +0.28(+1.04%) |
May 07, 2007 | 27.26 | 27.28 | 27.07 | 27.15 | 251,851 | -0.04(-0.16%) |
May 04, 2007 | 27.22 | 27.25 | 26.98 | 27.20 | 366,646 | -0.05(-0.18%) |
May 03, 2007 | 27.20 | 27.35 | 27.04 | 27.25 | 323,717 | +0.04(+0.14%) |
May 02, 2007 | 26.43 | 27.35 | 26.43 | 27.21 | 663,811 | +0.75(+2.83%) |
May 01, 2007 | 26.23 | 26.60 | 26.14 | 26.46 | 424,680 | +0.21(+0.79%) |
Apr 30, 2007 | 26.42 | 26.65 | 26.18 | 26.25 | 669,058 | -0.16(-0.62%) |
Apr 27, 2007 | 26.54 | 26.59 | 26.25 | 26.42 | 502,748 | -0.25(-0.92%) |
Apr 26, 2007 | 26.69 | 26.81 | 26.54 | 26.66 | 647,912 | -0.05(-0.19%) |
Apr 25, 2007 | 26.65 | 26.71 | 26.35 | 26.71 | 593,535 | +0.18(+0.66%) |
Apr 24, 2007 | 26.44 | 26.72 | 26.23 | 26.54 | 437,877 | +0.09(+0.33%) |
Apr 23, 2007 | 26.92 | 26.92 | 25.96 | 26.45 | 1,021,046 | -0.47(-1.73%) |
Apr 20, 2007 | 28.69 | 28.69 | 26.47 | 26.91 | 1,296,460 | -2.15(-7.40%) |
Apr 19, 2007 | 29.25 | 29.47 | 28.65 | 29.06 | 1,284,853 | -0.85(-2.84%) |
Apr 18, 2007 | 29.86 | 29.94 | 29.62 | 29.91 | 224,662 | -0.03(-0.08%) |
Apr 17, 2007 | 30.05 | 30.15 | 29.77 | 29.94 | 225,298 | -0.13(-0.44%) |
Apr 16, 2007 | 29.56 | 30.08 | 29.47 | 30.07 | 293,190 | +0.63(+2.14%) |
Apr 13, 2007 | 29.25 | 29.58 | 29.20 | 29.44 | 153,908 | +0.25(+0.84%) |
Apr 12, 2007 | 28.87 | 29.35 | 28.37 | 29.20 | 154,226 | +0.25(+0.87%) |
Apr 11, 2007 | 29.07 | 29.07 | 28.68 | 28.94 | 164,561 | -0.18(-0.63%) |
Apr 10, 2007 | 29.20 | 29.32 | 29.08 | 29.13 | 155,498 | -0.11(-0.37%) |
Apr 09, 2007 | 29.10 | 29.33 | 29.08 | 29.23 | 154,703 | +0.07(+0.24%) |
Apr 05, 2007 | 28.94 | 29.19 | 28.94 | 29.16 | 124,017 | +0.19(+0.65%) |
Apr 04, 2007 | 28.90 | 29.00 | 28.85 | 28.98 | 177,440 | +0.03(+0.11%) |
Apr 03, 2007 | 28.90 | 29.23 | 28.90 | 28.94 | 266,160 | +0.13(+0.46%) |
Apr 02, 2007 | 28.90 | 28.99 | 28.59 | 28.81 | 242,152 | -0.08(-0.26%) |
Mar 30, 2007 | 28.70 | 29.08 | 28.70 | 28.89 | 365,533 | +0.23(+0.81%) |
Mar 29, 2007 | 28.30 | 28.69 | 28.26 | 28.65 | 393,676 | +0.33(+1.15%) |
Mar 28, 2007 | 28.62 | 28.62 | 28.24 | 28.33 | 372,370 | -0.40(-1.40%) |
Mar 27, 2007 | 29.01 | 29.08 | 28.60 | 28.73 | 334,052 | -0.36(-1.23%) |
Mar 26, 2007 | 29.02 | 29.09 | 28.91 | 29.09 | 249,307 | +0.07(+0.24%) |
Mar 23, 2007 | 28.87 | 29.09 | 28.82 | 29.02 | 376,186 | +0.23(+0.81%) |
Mar 22, 2007 | 29.34 | 29.34 | 28.70 | 28.79 | 527,074 | -0.55(-1.87%) |
Mar 21, 2007 | 29.09 | 29.46 | 29.02 | 29.33 | 235,792 | +0.25(+0.84%) |
Mar 20, 2007 | 28.96 | 29.10 | 28.96 | 29.09 | 220,846 | +0.13(+0.43%) |
Mar 19, 2007 | 29.01 | 29.06 | 28.81 | 28.96 | 363,148 | +0.07(+0.24%) |
Mar 16, 2007 | 29.08 | 29.11 | 28.80 | 28.89 | 423,249 | -0.18(-0.63%) |
Mar 15, 2007 | 28.98 | 29.15 | 28.89 | 29.08 | 422,613 | +0.13(+0.46%) |
Mar 14, 2007 | 29.62 | 29.62 | 28.48 | 28.94 | 869,553 | -0.68(-2.29%) |
Mar 13, 2007 | 30.23 | 30.10 | 29.56 | 29.62 | 245,014 | -0.60(-2.00%) |
Mar 12, 2007 | 30.20 | 30.37 | 30.08 | 30.23 | 148,026 | +0.02(+0.06%) |
Mar 09, 2007 | 30.50 | 30.50 | 30.07 | 30.21 | 228,955 | -0.16(-0.54%) |
Mar 08, 2007 | 30.35 | 30.62 | 30.19 | 30.37 | 250,579 | +0.13(+0.44%) |
Mar 07, 2007 | 30.20 | 30.46 | 30.04 | 30.24 | 335,960 | -0.03(-0.08%) |
Mar 06, 2007 | 30.66 | 30.81 | 30.23 | 30.26 | 440,580 | -0.30(-0.99%) |
Mar 05, 2007 | 30.87 | 30.98 | 30.57 | 30.57 | 453,936 | -0.47(-1.50%) |
Mar 02, 2007 | 31.70 | 31.70 | 31.03 | 31.03 | 467,132 | -0.67(-2.10%) |