Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.84 | 29.88 | 29.62 | 29.76 | 416,075 | -0.03(-0.11%) |
May 30, 2007 | 29.61 | 29.85 | 29.51 | 29.80 | 204,060 | -0.02(-0.08%) |
May 29, 2007 | 29.71 | 29.88 | 29.63 | 29.82 | 221,922 | +0.18(+0.60%) |
May 25, 2007 | 29.63 | 29.67 | 29.40 | 29.64 | 340,926 | +0.08(+0.27%) |
May 24, 2007 | 29.98 | 30.09 | 29.45 | 29.56 | 576,271 | -0.50(-1.67%) |
May 23, 2007 | 30.14 | 30.35 | 29.95 | 30.06 | 437,947 | -0.02(-0.05%) |
May 22, 2007 | 29.72 | 30.18 | 29.56 | 30.08 | 274,115 | +0.27(+0.90%) |
May 21, 2007 | 29.67 | 30.02 | 29.53 | 29.81 | 152,623 | +0.14(+0.46%) |
May 18, 2007 | 29.55 | 29.88 | 29.34 | 29.68 | 472,642 | +0.14(+0.47%) |
May 17, 2007 | 29.68 | 29.74 | 29.42 | 29.54 | 297,357 | -0.15(-0.52%) |
May 16, 2007 | 29.36 | 29.72 | 29.18 | 29.69 | 413,484 | +0.36(+1.24%) |
May 15, 2007 | 29.68 | 29.80 | 29.30 | 29.33 | 426,490 | -0.43(-1.44%) |
May 14, 2007 | 29.93 | 30.14 | 29.65 | 29.76 | 408,543 | -0.26(-0.86%) |
May 11, 2007 | 29.93 | 30.06 | 29.77 | 30.02 | 404,748 | +0.16(+0.54%) |
May 10, 2007 | 30.45 | 30.52 | 29.80 | 29.85 | 425,812 | -0.67(-2.20%) |
May 09, 2007 | 30.38 | 30.71 | 30.32 | 30.52 | 326,962 | +0.00(+0.00%) |
May 08, 2007 | 30.71 | 30.75 | 30.25 | 30.52 | 307,102 | -0.31(-1.00%) |
May 07, 2007 | 30.75 | 30.88 | 30.61 | 30.83 | 252,924 | +0.11(+0.34%) |
May 04, 2007 | 30.63 | 30.74 | 30.28 | 30.73 | 379,567 | +0.15(+0.48%) |
May 03, 2007 | 30.21 | 30.68 | 30.11 | 30.58 | 722,506 | +0.43(+1.42%) |
May 02, 2007 | 29.69 | 30.29 | 29.50 | 30.15 | 1,064,408 | +0.49(+1.66%) |
May 01, 2007 | 29.43 | 30.24 | 29.19 | 29.66 | 753,263 | +0.58(+2.00%) |
Apr 30, 2007 | 29.63 | 29.66 | 29.05 | 29.08 | 651,908 | -0.57(-1.91%) |
Apr 27, 2007 | 29.77 | 29.84 | 29.60 | 29.64 | 288,363 | -0.25(-0.84%) |
Apr 26, 2007 | 30.06 | 30.08 | 29.62 | 29.89 | 369,219 | -0.19(-0.62%) |
Apr 25, 2007 | 29.17 | 30.54 | 29.17 | 30.08 | 984,272 | +0.74(+2.54%) |
Apr 24, 2007 | 29.31 | 29.50 | 28.96 | 29.34 | 331,563 | -0.02(-0.05%) |
Apr 23, 2007 | 29.21 | 29.57 | 29.21 | 29.35 | 422,751 | +0.03(+0.11%) |
Apr 20, 2007 | 29.41 | 29.41 | 29.13 | 29.32 | 236,785 | +0.31(+1.06%) |
Apr 19, 2007 | 29.08 | 29.13 | 28.67 | 29.01 | 316,902 | -0.18(-0.61%) |
Apr 18, 2007 | 29.00 | 29.34 | 28.88 | 29.19 | 172,649 | +0.00(+0.00%) |
Apr 17, 2007 | 29.26 | 29.41 | 29.05 | 29.19 | 247,988 | -0.11(-0.36%) |
Apr 16, 2007 | 28.87 | 29.41 | 28.87 | 29.30 | 176,296 | +0.55(+1.91%) |
Apr 13, 2007 | 28.48 | 28.75 | 28.41 | 28.74 | 524,498 | +0.23(+0.79%) |
Apr 12, 2007 | 28.45 | 28.53 | 28.17 | 28.52 | 205,281 | +0.05(+0.17%) |
Apr 11, 2007 | 28.80 | 28.88 | 28.42 | 28.47 | 314,137 | -0.32(-1.12%) |
Apr 10, 2007 | 28.87 | 28.96 | 28.77 | 28.79 | 260,626 | -0.11(-0.39%) |
Apr 09, 2007 | 29.32 | 29.38 | 28.88 | 28.91 | 302,749 | -0.47(-1.60%) |
Apr 05, 2007 | 29.46 | 29.46 | 29.17 | 29.38 | 185,766 | -0.04(-0.14%) |
Apr 04, 2007 | 29.65 | 29.75 | 29.20 | 29.42 | 223,537 | -0.31(-1.03%) |
Apr 03, 2007 | 29.42 | 29.93 | 29.38 | 29.72 | 198,992 | +0.31(+1.04%) |
Apr 02, 2007 | 29.86 | 29.86 | 29.21 | 29.42 | 265,287 | -0.32(-1.06%) |
Mar 30, 2007 | 29.88 | 30.02 | 29.53 | 29.73 | 266,819 | -0.20(-0.68%) |
Mar 29, 2007 | 29.85 | 30.03 | 29.57 | 29.93 | 277,816 | +0.32(+1.07%) |
Mar 28, 2007 | 30.03 | 30.04 | 29.53 | 29.62 | 562,571 | -0.68(-2.24%) |
Mar 27, 2007 | 30.38 | 30.38 | 30.14 | 30.30 | 146,314 | -0.19(-0.61%) |
Mar 26, 2007 | 30.47 | 30.57 | 30.14 | 30.48 | 162,307 | -0.03(-0.11%) |
Mar 23, 2007 | 30.48 | 30.68 | 30.47 | 30.52 | 116,981 | -0.04(-0.13%) |
Mar 22, 2007 | 30.83 | 30.83 | 30.36 | 30.56 | 178,213 | -0.17(-0.55%) |
Mar 21, 2007 | 30.22 | 30.82 | 30.11 | 30.73 | 509,842 | +0.49(+1.63%) |
Mar 20, 2007 | 30.05 | 30.28 | 30.05 | 30.23 | 298,094 | +0.06(+0.21%) |
Mar 19, 2007 | 30.05 | 30.40 | 29.97 | 30.17 | 283,634 | +0.12(+0.40%) |
Mar 16, 2007 | 30.08 | 30.42 | 29.95 | 30.05 | 560,494 | -0.05(-0.16%) |
Mar 15, 2007 | 29.62 | 30.11 | 29.62 | 30.10 | 210,383 | +0.40(+1.33%) |
Mar 14, 2007 | 29.15 | 29.83 | 29.13 | 29.70 | 371,873 | +0.53(+1.80%) |
Mar 13, 2007 | 30.18 | 30.06 | 29.13 | 29.17 | 531,532 | -1.00(-3.32%) |
Mar 12, 2007 | 29.82 | 30.23 | 29.76 | 30.18 | 297,912 | +0.05(+0.16%) |
Mar 09, 2007 | 30.06 | 30.23 | 29.93 | 30.13 | 161,166 | +0.19(+0.62%) |
Mar 08, 2007 | 29.95 | 30.21 | 29.82 | 29.94 | 185,325 | +0.16(+0.54%) |
Mar 07, 2007 | 29.90 | 30.02 | 29.73 | 29.78 | 211,922 | -0.14(-0.46%) |
Mar 06, 2007 | 29.71 | 30.10 | 29.63 | 29.92 | 372,941 | +0.39(+1.32%) |
Mar 05, 2007 | 29.86 | 29.93 | 29.53 | 29.53 | 372,134 | -0.36(-1.22%) |
Mar 02, 2007 | 30.27 | 30.33 | 29.88 | 29.89 | 318,898 | -0.46(-1.52%) |