Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.69 | 28.69 | 27.98 | 28.15 | 91,990 | -0.60(-2.09%) |
May 30, 2007 | 28.02 | 28.77 | 27.92 | 28.75 | 129,165 | +0.59(+2.10%) |
May 29, 2007 | 28.20 | 28.35 | 27.89 | 28.16 | 91,964 | +0.02(+0.06%) |
May 25, 2007 | 28.13 | 28.37 | 27.83 | 28.14 | 88,347 | +0.17(+0.60%) |
May 24, 2007 | 28.39 | 28.79 | 27.28 | 27.97 | 122,171 | -0.42(-1.49%) |
May 23, 2007 | 29.03 | 29.23 | 28.19 | 28.39 | 62,044 | -0.70(-2.39%) |
May 22, 2007 | 28.55 | 29.17 | 28.33 | 29.09 | 75,353 | +0.04(+0.14%) |
May 21, 2007 | 28.12 | 29.14 | 27.57 | 29.05 | 129,578 | +0.78(+2.77%) |
May 18, 2007 | 25.65 | 28.31 | 25.02 | 28.27 | 403,816 | +2.73(+10.70%) |
May 17, 2007 | 24.56 | 26.24 | 24.53 | 25.53 | 272,219 | +1.80(+7.58%) |
May 16, 2007 | 23.30 | 23.74 | 23.15 | 23.74 | 101,850 | +0.47(+2.03%) |
May 15, 2007 | 23.42 | 23.50 | 23.16 | 23.26 | 88,241 | -0.21(-0.89%) |
May 14, 2007 | 24.03 | 24.03 | 23.30 | 23.47 | 69,427 | -0.65(-2.68%) |
May 11, 2007 | 23.32 | 24.30 | 23.08 | 24.12 | 30,872 | +0.78(+3.36%) |
May 10, 2007 | 23.74 | 23.82 | 23.26 | 23.34 | 60,389 | -0.60(-2.50%) |
May 09, 2007 | 23.65 | 23.94 | 23.31 | 23.94 | 87,904 | +0.18(+0.74%) |
May 08, 2007 | 24.22 | 24.34 | 23.61 | 23.76 | 40,905 | -0.58(-2.36%) |
May 07, 2007 | 23.93 | 24.55 | 23.93 | 24.34 | 36,962 | +0.26(+1.10%) |
May 04, 2007 | 24.20 | 24.20 | 23.77 | 24.07 | 28,081 | -0.14(-0.59%) |
May 03, 2007 | 24.02 | 24.41 | 23.99 | 24.22 | 74,961 | +0.13(+0.53%) |
May 02, 2007 | 23.26 | 24.25 | 22.79 | 24.09 | 66,305 | +0.80(+3.43%) |
May 01, 2007 | 23.07 | 23.75 | 22.69 | 23.29 | 41,696 | +0.20(+0.87%) |
Apr 30, 2007 | 24.42 | 24.42 | 23.00 | 23.09 | 130,851 | -1.24(-5.09%) |
Apr 27, 2007 | 23.93 | 24.38 | 23.90 | 24.33 | 91,240 | +0.43(+1.81%) |
Apr 26, 2007 | 23.66 | 23.90 | 23.18 | 23.90 | 57,465 | +0.16(+0.67%) |
Apr 25, 2007 | 23.37 | 23.87 | 23.15 | 23.74 | 37,363 | +0.51(+2.20%) |
Apr 24, 2007 | 24.06 | 24.06 | 23.06 | 23.22 | 49,321 | -0.85(-3.52%) |
Apr 23, 2007 | 23.60 | 24.17 | 23.60 | 24.07 | 59,012 | +0.34(+1.45%) |
Apr 20, 2007 | 23.87 | 23.97 | 23.20 | 23.73 | 62,662 | +0.22(+0.92%) |
Apr 19, 2007 | 23.58 | 23.71 | 23.05 | 23.51 | 62,597 | -0.07(-0.31%) |
Apr 18, 2007 | 23.50 | 23.78 | 23.35 | 23.58 | 64,758 | -0.06(-0.27%) |
Apr 17, 2007 | 23.81 | 23.81 | 23.16 | 23.65 | 47,752 | -0.10(-0.40%) |
Apr 16, 2007 | 23.41 | 23.74 | 22.95 | 23.74 | 64,643 | +0.39(+1.68%) |
Apr 13, 2007 | 22.38 | 23.35 | 22.38 | 23.35 | 62,351 | +0.88(+3.91%) |
Apr 12, 2007 | 22.31 | 22.50 | 22.24 | 22.47 | 44,435 | +0.07(+0.32%) |
Apr 11, 2007 | 22.86 | 22.86 | 22.29 | 22.40 | 82,489 | -0.41(-1.79%) |
Apr 10, 2007 | 22.34 | 22.98 | 22.33 | 22.81 | 32,170 | +0.42(+1.89%) |
Apr 09, 2007 | 22.31 | 22.46 | 22.23 | 22.39 | 51,228 | -0.02(-0.07%) |
Apr 05, 2007 | 22.22 | 22.54 | 22.16 | 22.40 | 31,846 | +0.14(+0.61%) |
Apr 04, 2007 | 22.22 | 22.28 | 21.90 | 22.27 | 175,390 | +0.05(+0.22%) |
Apr 03, 2007 | 22.48 | 22.54 | 22.15 | 22.22 | 100,878 | -0.22(-1.00%) |
Apr 02, 2007 | 22.46 | 22.46 | 22.03 | 22.44 | 101,855 | +0.02(+0.11%) |
Mar 30, 2007 | 22.96 | 23.30 | 22.27 | 22.42 | 129,690 | +0.01(+0.04%) |
Mar 29, 2007 | 22.26 | 22.54 | 22.19 | 22.41 | 99,440 | +0.40(+1.82%) |
Mar 28, 2007 | 22.43 | 22.69 | 21.93 | 22.01 | 89,257 | -0.62(-2.75%) |
Mar 27, 2007 | 24.03 | 24.03 | 22.59 | 22.63 | 223,073 | -1.42(-5.91%) |
Mar 26, 2007 | 23.66 | 24.18 | 23.66 | 24.06 | 68,247 | +0.42(+1.79%) |
Mar 23, 2007 | 23.38 | 23.73 | 23.38 | 23.63 | 72,326 | +0.20(+0.85%) |
Mar 22, 2007 | 23.25 | 23.46 | 23.18 | 23.43 | 97,716 | +0.30(+1.31%) |
Mar 21, 2007 | 21.84 | 23.15 | 21.79 | 23.13 | 95,371 | +1.27(+5.81%) |
Mar 20, 2007 | 21.51 | 21.87 | 21.50 | 21.86 | 133,003 | +0.38(+1.75%) |
Mar 19, 2007 | 21.48 | 21.72 | 21.32 | 21.48 | 96,966 | +0.15(+0.71%) |
Mar 16, 2007 | 21.47 | 21.70 | 21.04 | 21.33 | 212,234 | -0.16(-0.74%) |
Mar 15, 2007 | 21.28 | 21.61 | 21.21 | 21.49 | 119,519 | +0.24(+1.13%) |
Mar 14, 2007 | 21.33 | 21.69 | 20.94 | 21.25 | 133,978 | -0.15(-0.71%) |
Mar 13, 2007 | 22.29 | 22.38 | 21.39 | 21.40 | 166,720 | -0.89(-3.98%) |
Mar 12, 2007 | 22.12 | 22.97 | 21.70 | 22.29 | 219,062 | -0.19(-0.85%) |
Mar 09, 2007 | 22.58 | 22.84 | 22.11 | 22.48 | 117,820 | +0.18(+0.79%) |
Mar 08, 2007 | 22.54 | 22.85 | 22.19 | 22.31 | 63,882 | -0.30(-1.34%) |
Mar 07, 2007 | 22.58 | 22.89 | 22.54 | 22.61 | 85,163 | +0.00(+0.00%) |
Mar 06, 2007 | 22.90 | 23.12 | 22.61 | 22.61 | 100,230 | -0.19(-0.84%) |
Mar 05, 2007 | 22.54 | 23.58 | 22.38 | 22.80 | 73,617 | +0.09(+0.39%) |
Mar 02, 2007 | 23.18 | 23.27 | 22.56 | 22.71 | 79,892 | -0.61(-2.60%) |