Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.31 | 31.25 | 30.41 | 31.00 | 179,300 | +0.70(+2.31%) |
May 30, 2007 | 29.75 | 30.58 | 29.75 | 30.30 | 163,300 | +0.34(+1.13%) |
May 29, 2007 | 29.90 | 30.65 | 29.67 | 29.96 | 147,100 | +0.30(+1.01%) |
May 25, 2007 | 29.22 | 30.50 | 29.06 | 29.66 | 307,100 | +0.44(+1.51%) |
May 24, 2007 | 30.23 | 30.75 | 29.16 | 29.22 | 215,100 | -1.03(-3.40%) |
May 23, 2007 | 30.34 | 30.69 | 30.15 | 30.25 | 375,100 | -0.07(-0.23%) |
May 22, 2007 | 29.90 | 30.39 | 29.90 | 30.32 | 333,300 | +0.31(+1.03%) |
May 21, 2007 | 30.30 | 30.73 | 29.94 | 30.01 | 209,400 | -0.04(-0.13%) |
May 18, 2007 | 30.03 | 30.28 | 29.95 | 30.05 | 108,700 | -0.11(-0.36%) |
May 17, 2007 | 30.00 | 30.49 | 29.91 | 30.16 | 295,100 | +0.33(+1.11%) |
May 16, 2007 | 29.85 | 30.93 | 29.61 | 29.83 | 642,600 | -0.77(-2.52%) |
May 15, 2007 | 32.55 | 32.39 | 30.30 | 30.60 | 1,272,000 | +0.30(+0.99%) |
May 14, 2007 | 30.02 | 30.75 | 29.76 | 30.30 | 352,800 | +0.30(+1.00%) |
May 11, 2007 | 28.95 | 30.29 | 28.85 | 30.00 | 244,300 | +1.15(+3.99%) |
May 10, 2007 | 28.98 | 29.48 | 28.59 | 28.85 | 98,400 | -0.18(-0.62%) |
May 09, 2007 | 29.26 | 29.54 | 28.81 | 29.03 | 146,700 | -0.12(-0.41%) |
May 08, 2007 | 29.08 | 29.65 | 28.82 | 29.15 | 200,100 | +0.55(+1.92%) |
May 07, 2007 | 28.86 | 29.22 | 28.53 | 28.60 | 281,200 | -0.16(-0.56%) |
May 04, 2007 | 28.51 | 29.03 | 28.51 | 28.76 | 93,400 | +0.20(+0.70%) |
May 03, 2007 | 29.00 | 29.23 | 28.49 | 28.56 | 146,200 | -0.30(-1.05%) |
May 02, 2007 | 29.00 | 29.23 | 28.58 | 28.86 | 124,600 | -0.14(-0.47%) |
May 01, 2007 | 29.15 | 29.28 | 28.70 | 29.00 | 309,900 | -0.17(-0.58%) |
Apr 30, 2007 | 29.00 | 29.26 | 28.88 | 29.17 | 35,900 | +0.37(+1.28%) |
Apr 27, 2007 | 28.80 | 28.90 | 28.66 | 28.80 | 69,500 | +0.00(+0.00%) |
Apr 26, 2007 | 29.00 | 29.03 | 28.57 | 28.80 | 164,100 | -0.29(-1.00%) |
Apr 25, 2007 | 29.18 | 29.67 | 28.79 | 29.09 | 202,000 | -0.16(-0.55%) |
Apr 24, 2007 | 30.13 | 30.74 | 29.06 | 29.25 | 74,600 | -0.58(-1.94%) |
Apr 23, 2007 | 30.25 | 30.58 | 29.66 | 29.83 | 137,200 | +0.14(+0.47%) |
Apr 20, 2007 | 29.49 | 30.13 | 29.49 | 29.69 | 197,500 | +0.60(+2.06%) |
Apr 19, 2007 | 28.74 | 29.23 | 28.55 | 29.09 | 114,200 | +0.28(+0.97%) |
Apr 18, 2007 | 29.20 | 29.25 | 28.55 | 28.81 | 232,400 | -0.49(-1.67%) |
Apr 17, 2007 | 29.03 | 29.53 | 29.03 | 29.30 | 63,700 | -0.22(-0.75%) |
Apr 16, 2007 | 29.49 | 30.35 | 29.25 | 29.52 | 192,300 | -0.38(-1.27%) |
Apr 13, 2007 | 30.22 | 30.40 | 29.75 | 29.90 | 98,600 | -0.23(-0.76%) |
Apr 12, 2007 | 29.33 | 30.13 | 29.27 | 30.13 | 99,000 | +0.17(+0.57%) |
Apr 11, 2007 | 30.15 | 30.33 | 29.84 | 29.96 | 255,600 | -0.30(-0.99%) |
Apr 10, 2007 | 30.15 | 31.15 | 29.76 | 30.26 | 247,600 | +0.03(+0.10%) |
Apr 09, 2007 | 30.30 | 30.50 | 30.00 | 30.23 | 66,900 | -0.12(-0.40%) |
Apr 05, 2007 | 30.49 | 30.65 | 30.33 | 30.35 | 158,400 | -0.06(-0.20%) |
Apr 04, 2007 | 30.46 | 30.59 | 29.85 | 30.41 | 220,100 | +0.17(+0.56%) |
Apr 03, 2007 | 29.33 | 30.75 | 29.33 | 30.24 | 398,500 | +1.03(+3.53%) |
Apr 02, 2007 | 29.25 | 29.49 | 28.95 | 29.21 | 187,400 | +0.10(+0.34%) |
Mar 30, 2007 | 29.31 | 29.76 | 28.79 | 29.11 | 328,800 | -0.09(-0.31%) |
Mar 29, 2007 | 28.00 | 29.30 | 27.82 | 29.20 | 190,000 | +1.36(+4.89%) |
Mar 28, 2007 | 28.39 | 28.62 | 27.57 | 27.84 | 108,300 | -0.78(-2.73%) |
Mar 27, 2007 | 28.96 | 29.50 | 28.60 | 28.62 | 26,400 | -0.28(-0.97%) |
Mar 26, 2007 | 29.13 | 29.85 | 28.75 | 28.90 | 138,900 | -0.21(-0.72%) |
Mar 23, 2007 | 27.83 | 29.70 | 27.59 | 29.11 | 1,008,100 | +1.30(+4.67%) |
Mar 22, 2007 | 26.35 | 27.85 | 26.12 | 27.81 | 146,600 | +0.49(+1.79%) |
Mar 21, 2007 | 27.40 | 27.40 | 26.95 | 27.32 | 376,900 | +0.17(+0.63%) |
Mar 20, 2007 | 27.20 | 27.52 | 26.75 | 27.15 | 111,700 | +0.15(+0.56%) |
Mar 19, 2007 | 27.60 | 27.66 | 26.95 | 27.00 | 318,000 | -0.20(-0.74%) |
Mar 16, 2007 | 27.23 | 27.67 | 27.09 | 27.20 | 306,900 | -0.01(-0.04%) |
Mar 15, 2007 | 27.25 | 27.63 | 26.95 | 27.21 | 380,900 | +0.34(+1.27%) |
Mar 14, 2007 | 26.40 | 26.90 | 26.33 | 26.87 | 76,100 | +0.41(+1.55%) |
Mar 13, 2007 | 27.13 | 27.67 | 26.45 | 26.46 | 150,400 | -0.67(-2.47%) |
Mar 12, 2007 | 26.75 | 27.29 | 26.70 | 27.13 | 749,100 | +0.58(+2.18%) |
Mar 09, 2007 | 26.20 | 26.81 | 26.20 | 26.55 | 96,800 | +0.57(+2.19%) |
Mar 08, 2007 | 26.38 | 26.63 | 25.85 | 25.98 | 75,900 | -0.17(-0.65%) |
Mar 07, 2007 | 26.34 | 26.45 | 26.13 | 26.15 | 89,400 | -0.23(-0.87%) |
Mar 06, 2007 | 26.65 | 27.70 | 26.13 | 26.38 | 248,700 | -0.04(-0.15%) |
Mar 05, 2007 | 26.70 | 26.71 | 26.31 | 26.42 | 59,500 | -0.53(-1.97%) |
Mar 02, 2007 | 27.10 | 27.13 | 26.36 | 26.95 | 66,800 | -0.18(-0.66%) |