Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.55 | 30.64 | 30.32 | 30.53 | 46,939 | +0.54(+1.79%) |
May 30, 2007 | 29.73 | 29.99 | 29.59 | 29.99 | 51,956 | -0.25(-0.82%) |
May 29, 2007 | 30.42 | 30.42 | 30.07 | 30.24 | 38,846 | -0.20(-0.67%) |
May 25, 2007 | 30.63 | 30.64 | 30.25 | 30.44 | 64,257 | -0.36(-1.18%) |
May 24, 2007 | 30.83 | 31.10 | 30.69 | 30.80 | 69,599 | +0.59(+1.94%) |
May 23, 2007 | 30.28 | 30.54 | 30.15 | 30.22 | 38,522 | +0.04(+0.12%) |
May 22, 2007 | 29.96 | 30.50 | 29.80 | 30.18 | 81,724 | +0.96(+3.30%) |
May 21, 2007 | 29.27 | 29.43 | 29.17 | 29.22 | 47,262 | -0.11(-0.36%) |
May 18, 2007 | 29.07 | 29.43 | 28.98 | 29.32 | 94,201 | +0.12(+0.42%) |
May 17, 2007 | 29.11 | 29.34 | 28.88 | 29.20 | 71,217 | -0.09(-0.30%) |
May 16, 2007 | 29.66 | 29.66 | 29.06 | 29.28 | 57,621 | -0.26(-0.88%) |
May 15, 2007 | 29.41 | 29.95 | 29.34 | 29.54 | 90,478 | +0.44(+1.53%) |
May 14, 2007 | 28.85 | 29.12 | 28.73 | 29.10 | 96,629 | +0.26(+0.90%) |
May 11, 2007 | 28.42 | 28.91 | 28.42 | 28.84 | 42,568 | +0.42(+1.48%) |
May 10, 2007 | 28.76 | 28.92 | 28.38 | 28.42 | 69,437 | -0.80(-2.73%) |
May 09, 2007 | 6178 | 29.25 | 28.84 | 29.22 | 112,977 | -0.46(-1.56%) |
May 08, 2007 | 29.87 | 29.90 | 29.53 | 29.68 | 72,512 | -1.03(-3.34%) |
May 07, 2007 | 30.49 | 30.80 | 30.37 | 30.71 | 41,597 | +0.43(+1.43%) |
May 04, 2007 | 30.85 | 31.20 | 30.19 | 30.27 | 122,041 | +0.15(+0.49%) |
May 03, 2007 | 28.92 | 30.23 | 28.86 | 30.13 | 227,411 | +1.68(+5.91%) |
May 02, 2007 | 28.02 | 28.51 | 28.02 | 28.44 | 83,842 | +0.97(+3.53%) |
May 01, 2007 | 27.64 | 27.72 | 27.23 | 27.47 | 72,998 | -0.13(-0.47%) |
Apr 30, 2007 | 27.39 | 27.79 | 27.24 | 27.60 | 87,403 | +0.27(+0.97%) |
Apr 27, 2007 | 27.20 | 27.56 | 27.09 | 27.34 | 52,442 | -0.21(-0.76%) |
Apr 26, 2007 | 27.32 | 27.68 | 27.32 | 27.55 | 45,320 | +0.32(+1.18%) |
Apr 25, 2007 | 27.10 | 27.28 | 26.98 | 27.23 | 48,395 | +0.04(+0.16%) |
Apr 24, 2007 | 27.15 | 27.21 | 26.80 | 27.18 | 52,947 | -0.19(-0.68%) |
Apr 23, 2007 | 27.41 | 27.49 | 27.31 | 27.37 | 66,038 | -0.33(-1.20%) |
Apr 20, 2007 | 27.55 | 27.77 | 27.32 | 27.70 | 63,772 | +0.22(+0.81%) |
Apr 19, 2007 | 27.11 | 27.64 | 27.10 | 27.48 | 86,432 | +0.04(+0.16%) |
Apr 18, 2007 | 27.23 | 27.46 | 27.04 | 27.44 | 37,551 | -0.17(-0.60%) |
Apr 17, 2007 | 27.45 | 27.61 | 27.42 | 27.60 | 62,801 | -0.47(-1.67%) |
Apr 16, 2007 | 27.82 | 28.60 | 27.63 | 28.07 | 67,495 | +0.06(+0.22%) |
Apr 13, 2007 | 27.87 | 28.27 | 27.81 | 28.01 | 32,371 | -0.20(-0.70%) |
Apr 12, 2007 | 28.08 | 28.38 | 27.98 | 28.21 | 103,265 | +0.22(+0.79%) |
Apr 11, 2007 | 28.17 | 28.24 | 27.88 | 27.99 | 36,418 | -0.09(-0.33%) |
Apr 10, 2007 | 27.73 | 28.21 | 27.73 | 28.08 | 40,464 | +0.38(+1.38%) |
Apr 09, 2007 | 27.75 | 27.75 | 27.33 | 27.70 | 37,551 | +0.11(+0.38%) |
Apr 05, 2007 | 27.45 | 27.83 | 27.37 | 27.59 | 61,506 | +0.25(+0.93%) |
Apr 04, 2007 | 27.12 | 27.35 | 27.03 | 27.34 | 47,910 | +0.09(+0.32%) |
Apr 03, 2007 | 27.02 | 27.40 | 27.01 | 27.25 | 30,267 | +0.30(+1.10%) |
Apr 02, 2007 | 26.75 | 26.97 | 26.65 | 26.96 | 60,696 | +0.09(+0.32%) |
Mar 30, 2007 | 26.52 | 26.87 | 26.44 | 26.87 | 36,580 | +0.26(+0.98%) |
Mar 29, 2007 | 26.61 | 26.86 | 26.37 | 26.61 | 39,979 | +0.38(+1.46%) |
Mar 28, 2007 | 26.04 | 26.58 | 26.04 | 26.23 | 33,342 | +0.00(+0.00%) |
Mar 27, 2007 | 26.18 | 26.29 | 25.99 | 26.23 | 39,331 | -0.25(-0.93%) |
Mar 26, 2007 | 26.68 | 26.78 | 26.26 | 26.47 | 37,389 | -0.15(-0.56%) |
Mar 23, 2007 | 26.34 | 26.70 | 26.25 | 26.62 | 48,233 | +0.18(+0.68%) |
Mar 22, 2007 | 26.53 | 26.59 | 26.31 | 26.44 | 32,048 | +0.34(+1.30%) |
Mar 21, 2007 | 25.68 | 26.13 | 25.65 | 26.10 | 46,777 | +0.83(+3.30%) |
Mar 20, 2007 | 25.09 | 25.45 | 25.09 | 25.27 | 42,245 | +0.04(+0.17%) |
Mar 19, 2007 | 25.23 | 25.52 | 25.09 | 25.23 | 51,471 | +0.32(+1.26%) |
Mar 16, 2007 | 25.10 | 25.14 | 24.84 | 24.91 | 53,898 | -0.01(-0.05%) |
Mar 15, 2007 | 24.53 | 25.12 | 24.47 | 24.92 | 157,002 | +0.33(+1.36%) |
Mar 14, 2007 | 24.59 | 24.72 | 24.23 | 24.59 | 60,211 | -0.90(-3.51%) |
Mar 13, 2007 | 26.12 | 25.84 | 25.45 | 25.49 | 61,182 | -0.63(-2.41%) |
Mar 12, 2007 | 26.27 | 26.33 | 25.94 | 26.12 | 42,245 | -0.33(-1.24%) |
Mar 09, 2007 | 26.51 | 26.56 | 26.13 | 26.44 | 36,418 | -0.15(-0.58%) |
Mar 08, 2007 | 26.46 | 27.12 | 26.37 | 26.60 | 40,302 | +0.14(+0.54%) |
Mar 07, 2007 | 26.10 | 26.57 | 26.07 | 26.46 | 55,517 | +0.40(+1.52%) |
Mar 06, 2007 | 25.68 | 26.42 | 25.68 | 26.06 | 59,725 | +0.84(+3.33%) |
Mar 05, 2007 | 25.49 | 25.50 | 25.10 | 25.22 | 46,453 | -0.78(-3.02%) |
Mar 02, 2007 | 25.73 | 26.22 | 25.61 | 26.00 | 38,522 | -0.19(-0.71%) |