Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.50 | 29.20 | 28.50 | 28.99 | 439,491 | +0.37(+1.30%) |
May 30, 2007 | 28.26 | 28.77 | 28.16 | 28.62 | 661,759 | +0.36(+1.28%) |
May 29, 2007 | 27.93 | 28.57 | 27.93 | 28.26 | 568,769 | -0.09(-0.32%) |
May 25, 2007 | 28.23 | 28.65 | 28.23 | 28.35 | 493,718 | +0.12(+0.42%) |
May 24, 2007 | 28.77 | 28.78 | 28.08 | 28.24 | 666,488 | -0.42(-1.47%) |
May 23, 2007 | 28.64 | 29.02 | 28.64 | 28.66 | 741,523 | +0.07(+0.23%) |
May 22, 2007 | 28.61 | 28.83 | 28.52 | 28.59 | 721,976 | -0.06(-0.20%) |
May 21, 2007 | 28.56 | 28.94 | 28.55 | 28.65 | 968,204 | +0.12(+0.42%) |
May 18, 2007 | 28.39 | 28.56 | 28.08 | 28.53 | 952,598 | +0.65(+2.34%) |
May 17, 2007 | 27.51 | 27.90 | 27.51 | 27.87 | 886,233 | +0.36(+1.33%) |
May 16, 2007 | 27.85 | 27.86 | 27.14 | 27.51 | 1,856,330 | -0.40(-1.42%) |
May 15, 2007 | 28.12 | 28.55 | 27.76 | 27.91 | 687,926 | -0.34(-1.20%) |
May 14, 2007 | 28.49 | 28.52 | 28.20 | 28.25 | 585,147 | -0.16(-0.57%) |
May 11, 2007 | 28.05 | 28.49 | 28.04 | 28.41 | 666,803 | +0.19(+0.69%) |
May 10, 2007 | 28.05 | 28.82 | 28.05 | 28.21 | 1,338,020 | -0.44(-1.53%) |
May 09, 2007 | 28.64 | 28.77 | 28.49 | 28.65 | 778,094 | -0.16(-0.57%) |
May 08, 2007 | 29.02 | 29.05 | 28.58 | 28.82 | 753,818 | -0.50(-1.70%) |
May 07, 2007 | 29.28 | 29.43 | 29.10 | 29.31 | 561,186 | +0.05(+0.16%) |
May 04, 2007 | 29.43 | 29.51 | 29.17 | 29.27 | 958,116 | +0.02(+0.05%) |
May 03, 2007 | 29.06 | 29.48 | 28.94 | 29.25 | 623,295 | -0.02(-0.06%) |
May 02, 2007 | 28.93 | 29.27 | 28.84 | 29.27 | 680,675 | +0.61(+2.14%) |
May 01, 2007 | 28.62 | 28.84 | 28.26 | 28.66 | 662,389 | -0.19(-0.67%) |
Apr 30, 2007 | 28.89 | 29.11 | 28.59 | 28.85 | 585,793 | -0.24(-0.84%) |
Apr 27, 2007 | 29.24 | 29.41 | 28.74 | 29.10 | 746,567 | -0.21(-0.70%) |
Apr 26, 2007 | 28.94 | 29.97 | 28.32 | 29.30 | 1,366,710 | -0.19(-0.65%) |
Apr 25, 2007 | 29.58 | 30.02 | 29.25 | 29.49 | 1,354,414 | +0.07(+0.25%) |
Apr 24, 2007 | 29.89 | 29.89 | 29.24 | 29.42 | 657,029 | -0.27(-0.91%) |
Apr 23, 2007 | 29.59 | 30.11 | 29.59 | 29.69 | 397,244 | -0.06(-0.21%) |
Apr 20, 2007 | 29.56 | 29.78 | 29.42 | 29.75 | 320,317 | +0.31(+1.06%) |
Apr 19, 2007 | 29.18 | 29.59 | 29.15 | 29.44 | 292,573 | -0.14(-0.47%) |
Apr 18, 2007 | 29.63 | 29.86 | 29.44 | 29.58 | 634,960 | +0.11(+0.39%) |
Apr 17, 2007 | 29.29 | 29.62 | 29.28 | 29.47 | 540,378 | -0.13(-0.45%) |
Apr 16, 2007 | 29.24 | 29.67 | 29.23 | 29.60 | 513,265 | +0.24(+0.82%) |
Apr 13, 2007 | 29.59 | 29.75 | 29.32 | 29.36 | 931,317 | -0.16(-0.54%) |
Apr 12, 2007 | 29.19 | 29.52 | 29.13 | 29.52 | 659,236 | +0.19(+0.65%) |
Apr 11, 2007 | 29.05 | 29.54 | 28.93 | 29.33 | 861,957 | +0.40(+1.37%) |
Apr 10, 2007 | 28.88 | 29.10 | 28.82 | 28.93 | 516,733 | +0.05(+0.19%) |
Apr 09, 2007 | 28.71 | 29.00 | 28.71 | 28.88 | 506,644 | +0.23(+0.82%) |
Apr 05, 2007 | 28.99 | 28.99 | 28.48 | 28.64 | 701,798 | -0.34(-1.16%) |
Apr 04, 2007 | 28.71 | 28.98 | 28.52 | 28.98 | 671,532 | +0.51(+1.79%) |
Apr 03, 2007 | 28.07 | 28.57 | 27.95 | 28.47 | 736,478 | +0.40(+1.44%) |
Apr 02, 2007 | 28.07 | 28.13 | 27.77 | 28.06 | 673,739 | -0.01(-0.02%) |
Mar 30, 2007 | 27.99 | 28.35 | 27.99 | 28.07 | 721,345 | +0.00(+0.00%) |
Mar 29, 2007 | 27.90 | 28.40 | 27.84 | 28.07 | 1,279,695 | +0.33(+1.18%) |
Mar 28, 2007 | 27.81 | 27.81 | 27.36 | 27.74 | 737,424 | -0.06(-0.23%) |
Mar 27, 2007 | 27.50 | 27.90 | 27.43 | 27.81 | 884,342 | +0.54(+1.99%) |
Mar 26, 2007 | 27.54 | 27.54 | 27.18 | 27.27 | 2,251,683 | -0.19(-0.70%) |
Mar 23, 2007 | 27.12 | 27.62 | 27.12 | 27.46 | 774,311 | +0.34(+1.25%) |
Mar 22, 2007 | 27.28 | 27.42 | 26.88 | 27.12 | 767,690 | +0.13(+0.47%) |
Mar 21, 2007 | 26.51 | 27.27 | 26.46 | 26.99 | 1,118,590 | +0.67(+2.53%) |
Mar 20, 2007 | 26.18 | 26.50 | 26.14 | 26.33 | 484,890 | -0.12(-0.46%) |
Mar 19, 2007 | 26.41 | 26.52 | 26.34 | 26.45 | 658,291 | +0.32(+1.23%) |
Mar 16, 2007 | 26.54 | 26.54 | 25.97 | 26.13 | 831,691 | -0.35(-1.32%) |
Mar 15, 2007 | 26.33 | 26.73 | 26.25 | 26.48 | 838,942 | +0.20(+0.75%) |
Mar 14, 2007 | 26.27 | 26.49 | 25.63 | 26.28 | 1,442,691 | -0.14(-0.54%) |
Mar 13, 2007 | 27.18 | 27.18 | 26.25 | 26.42 | 1,017,072 | -0.75(-2.78%) |
Mar 12, 2007 | 27.20 | 27.29 | 27.12 | 27.18 | 659,552 | -0.02(-0.08%) |
Mar 09, 2007 | 26.96 | 27.31 | 26.84 | 27.20 | 1,167,142 | +0.27(+1.00%) |
Mar 08, 2007 | 26.80 | 27.17 | 26.64 | 26.93 | 881,504 | +0.60(+2.26%) |
Mar 07, 2007 | 26.75 | 26.80 | 26.33 | 26.33 | 1,156,107 | -0.23(-0.88%) |
Mar 06, 2007 | 25.60 | 26.66 | 25.50 | 26.57 | 1,476,740 | +1.27(+5.03%) |
Mar 05, 2007 | 25.76 | 25.76 | 25.08 | 25.30 | 1,718,555 | -0.78(-2.99%) |
Mar 02, 2007 | 26.32 | 26.75 | 25.97 | 26.08 | 965,052 | -0.23(-0.86%) |