Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.12 | 29.34 | 28.87 | 29.02 | 191,245 | -0.12(-0.40%) |
May 30, 2007 | 28.51 | 29.29 | 28.51 | 29.14 | 179,474 | +0.49(+1.71%) |
May 29, 2007 | 28.59 | 28.92 | 28.32 | 28.65 | 195,984 | +0.06(+0.21%) |
May 25, 2007 | 28.36 | 28.78 | 28.34 | 28.59 | 339,533 | +0.29(+1.04%) |
May 24, 2007 | 28.65 | 28.89 | 28.10 | 28.30 | 339,991 | -0.41(-1.41%) |
May 23, 2007 | 29.09 | 29.27 | 28.70 | 28.70 | 283,886 | -0.39(-1.33%) |
May 22, 2007 | 29.19 | 29.24 | 28.53 | 29.09 | 383,866 | -0.10(-0.36%) |
May 21, 2007 | 28.09 | 29.36 | 27.87 | 29.19 | 458,774 | +0.99(+3.53%) |
May 18, 2007 | 27.82 | 28.37 | 27.49 | 28.20 | 116,795 | +0.34(+1.22%) |
May 17, 2007 | 27.96 | 28.00 | 27.47 | 27.86 | 173,511 | -0.17(-0.61%) |
May 16, 2007 | 27.74 | 28.04 | 27.41 | 28.03 | 100,743 | +0.33(+1.18%) |
May 15, 2007 | 27.96 | 28.36 | 27.66 | 27.70 | 255,146 | -0.22(-0.80%) |
May 14, 2007 | 28.33 | 28.45 | 27.92 | 27.93 | 352,833 | -0.41(-1.45%) |
May 11, 2007 | 28.26 | 28.40 | 28.11 | 28.34 | 94,476 | +0.24(+0.86%) |
May 10, 2007 | 28.75 | 28.77 | 27.95 | 28.09 | 205,921 | -0.65(-2.28%) |
May 09, 2007 | 28.09 | 28.81 | 27.82 | 28.75 | 256,675 | +0.54(+1.90%) |
May 08, 2007 | 28.26 | 28.28 | 27.38 | 28.21 | 342,131 | -0.10(-0.35%) |
May 07, 2007 | 27.71 | 28.45 | 27.66 | 28.31 | 328,831 | +0.60(+2.15%) |
May 04, 2007 | 27.80 | 27.80 | 27.24 | 27.72 | 158,224 | -0.02(-0.07%) |
May 03, 2007 | 27.66 | 27.83 | 27.39 | 27.74 | 143,395 | +0.07(+0.26%) |
May 02, 2007 | 26.92 | 27.94 | 26.88 | 27.66 | 169,231 | +0.77(+2.87%) |
May 01, 2007 | 26.68 | 27.12 | 26.51 | 26.89 | 264,471 | +0.18(+0.66%) |
Apr 30, 2007 | 26.88 | 27.02 | 26.42 | 26.71 | 404,810 | -0.09(-0.32%) |
Apr 27, 2007 | 26.79 | 27.13 | 26.11 | 26.80 | 344,730 | -0.19(-0.70%) |
Apr 26, 2007 | 26.85 | 27.17 | 26.34 | 26.99 | 181,767 | +0.07(+0.27%) |
Apr 25, 2007 | 26.85 | 26.95 | 26.41 | 26.92 | 304,830 | +0.15(+0.56%) |
Apr 24, 2007 | 26.79 | 26.90 | 26.28 | 26.77 | 253,923 | +0.08(+0.29%) |
Apr 23, 2007 | 26.64 | 27.09 | 26.35 | 26.69 | 185,283 | +0.10(+0.37%) |
Apr 20, 2007 | 26.88 | 26.88 | 26.30 | 26.59 | 182,225 | +0.16(+0.62%) |
Apr 19, 2007 | 25.33 | 26.49 | 25.26 | 26.43 | 341,061 | +1.10(+4.34%) |
Apr 18, 2007 | 25.54 | 25.77 | 25.14 | 25.33 | 199,959 | -0.44(-1.70%) |
Apr 17, 2007 | 25.79 | 25.82 | 25.18 | 25.77 | 91,265 | +0.03(+0.10%) |
Apr 16, 2007 | 25.13 | 25.76 | 25.13 | 25.74 | 89,431 | +0.73(+2.90%) |
Apr 13, 2007 | 24.92 | 25.02 | 24.84 | 25.01 | 335,252 | +0.03(+0.10%) |
Apr 12, 2007 | 24.78 | 25.13 | 24.50 | 24.99 | 197,666 | +0.19(+0.76%) |
Apr 11, 2007 | 25.41 | 25.46 | 24.48 | 24.80 | 239,094 | -0.60(-2.37%) |
Apr 10, 2007 | 24.84 | 25.42 | 24.84 | 25.40 | 156,695 | +0.52(+2.10%) |
Apr 09, 2007 | 25.41 | 25.41 | 24.75 | 24.88 | 139,115 | -0.54(-2.14%) |
Apr 05, 2007 | 25.37 | 25.58 | 25.18 | 25.42 | 112,209 | +0.03(+0.13%) |
Apr 04, 2007 | 25.48 | 25.50 | 25.06 | 25.39 | 122,757 | -0.12(-0.49%) |
Apr 03, 2007 | 25.18 | 25.63 | 25.09 | 25.51 | 181,002 | +0.43(+1.69%) |
Apr 02, 2007 | 25.24 | 25.41 | 24.86 | 25.09 | 123,216 | -0.16(-0.65%) |
Mar 30, 2007 | 25.41 | 25.62 | 25.06 | 25.25 | 180,849 | -0.08(-0.34%) |
Mar 29, 2007 | 25.32 | 25.44 | 24.99 | 25.33 | 113,738 | +0.16(+0.65%) |
Mar 28, 2007 | 24.92 | 25.25 | 24.54 | 25.17 | 315,837 | +0.01(+0.03%) |
Mar 27, 2007 | 25.37 | 25.37 | 24.93 | 25.16 | 83,010 | -0.22(-0.85%) |
Mar 26, 2007 | 25.45 | 25.66 | 25.07 | 25.38 | 129,484 | -0.11(-0.44%) |
Mar 23, 2007 | 25.46 | 25.68 | 25.30 | 25.49 | 116,795 | +0.02(+0.08%) |
Mar 22, 2007 | 25.60 | 25.60 | 24.96 | 25.47 | 182,684 | -0.01(-0.03%) |
Mar 21, 2007 | 24.80 | 25.64 | 24.65 | 25.48 | 122,299 | +0.67(+2.69%) |
Mar 20, 2007 | 24.66 | 25.01 | 24.58 | 24.81 | 133,917 | +0.10(+0.40%) |
Mar 19, 2007 | 24.73 | 25.05 | 24.65 | 24.71 | 114,502 | -0.01(-0.05%) |
Mar 16, 2007 | 24.88 | 25.16 | 24.46 | 24.73 | 283,886 | -0.14(-0.58%) |
Mar 15, 2007 | 24.29 | 24.94 | 24.16 | 24.87 | 103,954 | +0.62(+2.56%) |
Mar 14, 2007 | 24.05 | 24.41 | 23.57 | 24.25 | 184,213 | +0.31(+1.28%) |
Mar 13, 2007 | 24.91 | 24.67 | 23.85 | 23.94 | 177,792 | -0.97(-3.89%) |
Mar 12, 2007 | 24.95 | 24.96 | 24.57 | 24.91 | 128,566 | +0.04(+0.16%) |
Mar 09, 2007 | 24.67 | 25.16 | 24.37 | 24.87 | 172,900 | +0.38(+1.55%) |
Mar 08, 2007 | 24.37 | 25.18 | 24.37 | 24.49 | 171,218 | +0.34(+1.41%) |
Mar 07, 2007 | 24.16 | 24.37 | 23.74 | 24.15 | 228,240 | -0.07(-0.30%) |
Mar 06, 2007 | 23.76 | 24.52 | 23.76 | 24.22 | 305,136 | +0.72(+3.06%) |
Mar 05, 2007 | 23.39 | 24.56 | 23.24 | 23.50 | 339,838 | -0.11(-0.47%) |
Mar 02, 2007 | 24.07 | 24.48 | 23.61 | 23.61 | 204,698 | -0.61(-2.51%) |