Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.13 | 29.13 | 28.57 | 28.72 | 56,751 | -0.28(-0.97%) |
May 30, 2007 | 28.65 | 29.06 | 28.65 | 29.00 | 39,593 | +0.10(+0.35%) |
May 29, 2007 | 29.06 | 29.22 | 28.83 | 28.90 | 94,619 | -0.17(-0.58%) |
May 25, 2007 | 29.28 | 29.28 | 28.94 | 29.07 | 113,642 | +0.03(+0.10%) |
May 24, 2007 | 29.00 | 29.27 | 28.50 | 29.04 | 79,338 | -0.06(-0.21%) |
May 23, 2007 | 29.18 | 29.30 | 28.85 | 29.10 | 54,653 | -0.12(-0.41%) |
May 22, 2007 | 28.99 | 29.29 | 28.60 | 29.22 | 35,683 | +0.12(+0.41%) |
May 21, 2007 | 28.49 | 29.14 | 28.42 | 29.10 | 53,216 | +0.57(+2.00%) |
May 18, 2007 | 28.58 | 28.64 | 28.26 | 28.53 | 44,566 | +0.01(+0.04%) |
May 17, 2007 | 28.45 | 28.85 | 28.39 | 28.52 | 67,537 | -0.06(-0.21%) |
May 16, 2007 | 28.42 | 28.58 | 28.28 | 28.58 | 54,886 | +0.19(+0.67%) |
May 15, 2007 | 29.00 | 29.23 | 28.13 | 28.39 | 77,220 | -0.47(-1.63%) |
May 14, 2007 | 29.22 | 29.28 | 28.85 | 28.86 | 37,328 | -0.33(-1.13%) |
May 11, 2007 | 29.16 | 29.42 | 29.00 | 29.19 | 35,921 | +0.19(+0.66%) |
May 10, 2007 | 29.28 | 29.55 | 28.82 | 29.00 | 266,319 | -0.48(-1.63%) |
May 09, 2007 | 29.51 | 29.62 | 29.15 | 29.48 | 45,908 | -0.13(-0.44%) |
May 08, 2007 | 29.54 | 29.73 | 29.36 | 29.61 | 41,161 | -0.21(-0.70%) |
May 07, 2007 | 29.37 | 29.82 | 29.37 | 29.82 | 49,051 | +0.35(+1.19%) |
May 04, 2007 | 29.56 | 29.64 | 29.34 | 29.47 | 59,798 | -0.08(-0.27%) |
May 03, 2007 | 29.78 | 29.93 | 29.50 | 29.55 | 80,368 | -0.18(-0.61%) |
May 02, 2007 | 29.43 | 29.74 | 29.40 | 29.73 | 36,038 | +0.23(+0.78%) |
May 01, 2007 | 29.41 | 29.51 | 29.14 | 29.50 | 50,714 | +0.03(+0.10%) |
Apr 30, 2007 | 29.75 | 29.78 | 29.42 | 29.47 | 81,394 | -0.27(-0.91%) |
Apr 27, 2007 | 29.99 | 30.19 | 29.57 | 29.74 | 46,029 | -0.41(-1.36%) |
Apr 26, 2007 | 30.08 | 30.27 | 29.88 | 30.15 | 36,062 | -0.05(-0.17%) |
Apr 25, 2007 | 30.39 | 30.68 | 30.12 | 30.20 | 55,795 | +0.00(+0.00%) |
Apr 24, 2007 | 30.56 | 30.56 | 30.00 | 30.20 | 34,330 | -0.24(-0.79%) |
Apr 23, 2007 | 30.58 | 30.88 | 30.38 | 30.44 | 25,448 | -0.26(-0.85%) |
Apr 20, 2007 | 30.59 | 30.93 | 29.98 | 30.70 | 57,531 | +0.60(+1.99%) |
Apr 19, 2007 | 29.73 | 30.57 | 29.72 | 30.10 | 77,010 | -0.28(-0.92%) |
Apr 18, 2007 | 30.10 | 30.78 | 29.93 | 30.38 | 77,506 | +0.03(+0.10%) |
Apr 17, 2007 | 29.96 | 30.39 | 29.90 | 30.35 | 106,984 | +0.36(+1.20%) |
Apr 16, 2007 | 29.60 | 30.33 | 29.44 | 29.99 | 117,888 | +0.43(+1.45%) |
Apr 13, 2007 | 29.05 | 29.58 | 29.00 | 29.56 | 143,022 | +0.41(+1.41%) |
Apr 12, 2007 | 28.72 | 29.34 | 28.69 | 29.15 | 331,719 | +1.24(+4.44%) |
Apr 11, 2007 | 28.33 | 28.33 | 27.64 | 27.91 | 71,189 | -0.27(-0.96%) |
Apr 10, 2007 | 27.94 | 28.18 | 27.70 | 28.18 | 48,883 | +0.20(+0.71%) |
Apr 09, 2007 | 28.85 | 28.90 | 27.96 | 27.98 | 49,692 | -0.65(-2.27%) |
Apr 05, 2007 | 28.09 | 28.63 | 27.89 | 28.63 | 43,079 | +0.59(+2.10%) |
Apr 04, 2007 | 28.57 | 28.57 | 27.95 | 28.04 | 38,535 | -0.62(-2.16%) |
Apr 03, 2007 | 28.82 | 28.93 | 28.60 | 28.66 | 32,746 | -0.05(-0.17%) |
Apr 02, 2007 | 28.74 | 28.82 | 28.42 | 28.71 | 49,598 | -0.01(-0.03%) |
Mar 30, 2007 | 28.73 | 28.81 | 27.76 | 28.72 | 65,986 | +0.07(+0.24%) |
Mar 29, 2007 | 28.95 | 28.95 | 28.33 | 28.65 | 43,824 | +0.05(+0.17%) |
Mar 28, 2007 | 28.44 | 28.83 | 28.44 | 28.60 | 64,830 | -0.04(-0.14%) |
Mar 27, 2007 | 29.06 | 29.06 | 28.50 | 28.64 | 45,673 | -0.57(-1.95%) |
Mar 26, 2007 | 29.27 | 29.27 | 28.86 | 29.21 | 8,994 | +0.01(+0.03%) |
Mar 23, 2007 | 29.03 | 29.37 | 29.03 | 29.20 | 24,673 | +0.00(+0.00%) |
Mar 22, 2007 | 29.08 | 29.82 | 29.04 | 29.20 | 37,929 | -0.05(-0.17%) |
Mar 21, 2007 | 29.29 | 29.95 | 28.92 | 29.25 | 43,312 | +0.06(+0.21%) |
Mar 20, 2007 | 28.83 | 29.19 | 28.79 | 29.19 | 35,842 | +0.29(+1.00%) |
Mar 19, 2007 | 28.98 | 29.10 | 28.84 | 28.90 | 24,782 | +0.23(+0.80%) |
Mar 16, 2007 | 28.92 | 29.24 | 28.65 | 28.67 | 82,911 | -0.26(-0.90%) |
Mar 15, 2007 | 28.94 | 29.00 | 28.70 | 28.93 | 38,867 | +0.04(+0.14%) |
Mar 14, 2007 | 28.97 | 28.97 | 28.54 | 28.89 | 56,340 | +0.22(+0.77%) |
Mar 13, 2007 | 29.16 | 29.19 | 28.62 | 28.67 | 60,127 | -0.49(-1.68%) |
Mar 12, 2007 | 29.24 | 29.40 | 29.08 | 29.16 | 28,656 | -0.05(-0.17%) |
Mar 09, 2007 | 29.49 | 29.49 | 29.01 | 29.21 | 15,545 | +0.00(+0.00%) |
Mar 08, 2007 | 29.17 | 29.52 | 29.02 | 29.21 | 47,546 | +0.16(+0.55%) |
Mar 07, 2007 | 29.23 | 29.25 | 29.01 | 29.05 | 27,436 | -0.26(-0.89%) |
Mar 06, 2007 | 29.24 | 29.49 | 29.00 | 29.31 | 32,974 | +0.28(+0.96%) |
Mar 05, 2007 | 29.50 | 29.71 | 29.03 | 29.03 | 43,225 | -0.48(-1.63%) |
Mar 02, 2007 | 29.50 | 29.65 | 29.25 | 29.51 | 59,931 | +0.01(+0.03%) |