Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.92 | 30.01 | 29.53 | 29.62 | 1,013,107 | -0.27(-0.91%) |
May 30, 2007 | 29.34 | 29.89 | 29.34 | 29.89 | 1,202,007 | +0.34(+1.17%) |
May 29, 2007 | 29.40 | 29.80 | 29.36 | 29.55 | 586,851 | +0.15(+0.51%) |
May 25, 2007 | 29.51 | 29.68 | 29.20 | 29.40 | 499,477 | +0.01(+0.02%) |
May 24, 2007 | 29.99 | 30.18 | 29.33 | 29.39 | 1,092,051 | -0.66(-2.21%) |
May 23, 2007 | 30.39 | 30.64 | 29.99 | 30.05 | 621,924 | -0.38(-1.26%) |
May 22, 2007 | 30.39 | 30.94 | 30.39 | 30.44 | 985,880 | +0.01(+0.04%) |
May 21, 2007 | 30.09 | 30.59 | 30.08 | 30.42 | 860,356 | +0.36(+1.19%) |
May 18, 2007 | 30.11 | 30.29 | 29.98 | 30.07 | 694,223 | -0.01(-0.02%) |
May 17, 2007 | 30.05 | 30.21 | 29.94 | 30.07 | 520,552 | +0.01(+0.04%) |
May 16, 2007 | 30.12 | 30.22 | 29.96 | 30.06 | 522,397 | -0.06(-0.19%) |
May 15, 2007 | 30.06 | 30.50 | 30.06 | 30.12 | 539,318 | +0.00(+0.00%) |
May 14, 2007 | 30.09 | 30.37 | 29.96 | 30.12 | 503,746 | +0.03(+0.09%) |
May 11, 2007 | 30.07 | 30.15 | 29.92 | 30.09 | 736,218 | +0.10(+0.35%) |
May 10, 2007 | 30.42 | 30.51 | 29.98 | 29.99 | 494,093 | -0.60(-1.96%) |
May 09, 2007 | 30.56 | 30.66 | 30.40 | 30.59 | 581,467 | -0.07(-0.23%) |
May 08, 2007 | 30.46 | 30.72 | 30.21 | 30.66 | 467,675 | -0.18(-0.59%) |
May 07, 2007 | 30.79 | 30.97 | 30.68 | 30.84 | 515,321 | -0.03(-0.11%) |
May 04, 2007 | 30.80 | 30.98 | 30.62 | 30.87 | 535,473 | +0.07(+0.23%) |
May 03, 2007 | 30.84 | 30.89 | 30.63 | 30.80 | 544,241 | -0.05(-0.17%) |
May 02, 2007 | 30.46 | 30.87 | 30.42 | 30.85 | 613,771 | +0.31(+1.00%) |
May 01, 2007 | 30.50 | 30.68 | 30.35 | 30.55 | 752,677 | -0.01(-0.04%) |
Apr 30, 2007 | 31.00 | 31.04 | 30.55 | 30.56 | 462,712 | -0.49(-1.57%) |
Apr 27, 2007 | 30.92 | 31.12 | 30.67 | 31.05 | 665,611 | +0.13(+0.42%) |
Apr 26, 2007 | 30.81 | 31.00 | 30.55 | 30.92 | 835,744 | +0.13(+0.42%) |
Apr 25, 2007 | 30.29 | 30.84 | 30.29 | 30.79 | 573,930 | +0.56(+1.85%) |
Apr 24, 2007 | 30.12 | 30.27 | 30.05 | 30.23 | 478,864 | +0.05(+0.15%) |
Apr 23, 2007 | 29.44 | 30.29 | 29.44 | 30.18 | 1,031,566 | +0.16(+0.52%) |
Apr 20, 2007 | 29.16 | 30.03 | 29.16 | 30.03 | 1,203,307 | +0.30(+1.01%) |
Apr 19, 2007 | 29.75 | 29.83 | 29.52 | 29.73 | 557,624 | -0.18(-0.61%) |
Apr 18, 2007 | 29.88 | 30.55 | 29.67 | 29.91 | 951,127 | -0.09(-0.30%) |
Apr 17, 2007 | 29.92 | 30.07 | 29.79 | 30.00 | 712,067 | +0.04(+0.13%) |
Apr 16, 2007 | 30.07 | 30.11 | 29.83 | 29.96 | 639,768 | +0.01(+0.04%) |
Apr 13, 2007 | 30.16 | 30.16 | 29.91 | 29.95 | 496,862 | -0.13(-0.43%) |
Apr 12, 2007 | 30.09 | 30.14 | 29.77 | 30.08 | 779,135 | -0.07(-0.22%) |
Apr 11, 2007 | 30.40 | 30.40 | 30.08 | 30.14 | 701,914 | -0.20(-0.66%) |
Apr 10, 2007 | 30.24 | 30.47 | 30.02 | 30.35 | 813,593 | +0.05(+0.15%) |
Apr 09, 2007 | 29.63 | 30.63 | 29.58 | 30.30 | 1,825,777 | +0.66(+2.21%) |
Apr 05, 2007 | 29.24 | 29.66 | 28.96 | 29.64 | 1,206,930 | +0.35(+1.20%) |
Apr 04, 2007 | 28.71 | 29.29 | 28.69 | 29.29 | 1,035,412 | +0.59(+2.04%) |
Apr 03, 2007 | 28.69 | 28.80 | 28.37 | 28.71 | 612,540 | +0.01(+0.05%) |
Apr 02, 2007 | 28.14 | 28.86 | 28.14 | 28.69 | 865,894 | +0.57(+2.03%) |
Mar 30, 2007 | 28.08 | 28.27 | 27.81 | 28.12 | 682,686 | +0.07(+0.25%) |
Mar 29, 2007 | 28.03 | 28.18 | 27.82 | 28.05 | 601,465 | +0.12(+0.42%) |
Mar 28, 2007 | 27.86 | 28.14 | 27.79 | 27.93 | 713,759 | -0.10(-0.37%) |
Mar 27, 2007 | 28.21 | 28.21 | 27.97 | 28.04 | 427,947 | -0.27(-0.94%) |
Mar 26, 2007 | 28.10 | 28.30 | 28.03 | 28.30 | 459,636 | +0.21(+0.76%) |
Mar 23, 2007 | 28.30 | 28.34 | 28.04 | 28.09 | 607,926 | -0.11(-0.39%) |
Mar 22, 2007 | 27.70 | 28.23 | 27.70 | 28.20 | 1,036,796 | +0.47(+1.69%) |
Mar 21, 2007 | 27.51 | 27.88 | 27.41 | 27.73 | 598,388 | +0.31(+1.11%) |
Mar 20, 2007 | 26.97 | 27.43 | 26.96 | 27.43 | 441,330 | +0.38(+1.42%) |
Mar 19, 2007 | 26.89 | 27.12 | 26.84 | 27.04 | 337,035 | +0.28(+1.04%) |
Mar 16, 2007 | 27.02 | 27.10 | 26.68 | 26.76 | 609,618 | -0.23(-0.87%) |
Mar 15, 2007 | 26.67 | 27.04 | 26.67 | 27.00 | 906,812 | +0.28(+1.05%) |
Mar 14, 2007 | 26.65 | 26.76 | 26.30 | 26.72 | 1,360,757 | +0.10(+0.39%) |
Mar 13, 2007 | 26.80 | 26.84 | 26.55 | 26.61 | 1,261,384 | -0.19(-0.70%) |
Mar 12, 2007 | 26.76 | 26.93 | 26.64 | 26.80 | 1,177,549 | +0.00(+0.00%) |
Mar 09, 2007 | 26.94 | 26.98 | 26.69 | 26.80 | 977,419 | +0.01(+0.02%) |
Mar 08, 2007 | 26.90 | 27.02 | 26.74 | 26.80 | 982,649 | +0.04(+0.15%) |
Mar 07, 2007 | 26.81 | 27.04 | 26.70 | 26.76 | 924,964 | -0.12(-0.44%) |
Mar 06, 2007 | 26.69 | 26.98 | 26.68 | 26.87 | 652,382 | +0.29(+1.08%) |
Mar 05, 2007 | 26.78 | 26.91 | 26.54 | 26.59 | 900,505 | -0.33(-1.23%) |
Mar 02, 2007 | 27.29 | 27.35 | 26.86 | 26.92 | 820,823 | -0.37(-1.36%) |