Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.77 | 31.52 | 30.77 | 31.09 | 489,497 | +0.56(+1.84%) |
May 30, 2007 | 30.00 | 30.61 | 29.78 | 30.53 | 342,029 | +0.52(+1.75%) |
May 29, 2007 | 29.96 | 30.23 | 29.78 | 30.00 | 114,744 | +0.14(+0.48%) |
May 25, 2007 | 29.64 | 30.08 | 29.36 | 29.86 | 201,064 | +0.39(+1.33%) |
May 24, 2007 | 30.17 | 30.39 | 29.27 | 29.47 | 444,921 | -0.78(-2.58%) |
May 23, 2007 | 30.35 | 30.67 | 30.08 | 30.25 | 494,217 | -0.10(-0.31%) |
May 22, 2007 | 29.92 | 30.47 | 29.65 | 30.35 | 272,386 | +0.27(+0.89%) |
May 21, 2007 | 29.46 | 30.23 | 29.44 | 30.08 | 477,855 | +0.52(+1.77%) |
May 18, 2007 | 29.33 | 29.75 | 29.17 | 29.56 | 612,108 | +0.23(+0.78%) |
May 17, 2007 | 29.06 | 29.45 | 28.70 | 29.33 | 321,472 | +0.27(+0.92%) |
May 16, 2007 | 28.89 | 29.12 | 28.60 | 29.06 | 341,505 | +0.20(+0.69%) |
May 15, 2007 | 28.95 | 29.17 | 28.66 | 28.86 | 453,469 | -0.18(-0.62%) |
May 14, 2007 | 29.37 | 29.37 | 28.91 | 29.04 | 328,235 | -0.41(-1.39%) |
May 11, 2007 | 29.19 | 29.55 | 28.98 | 29.45 | 299,236 | +0.37(+1.28%) |
May 10, 2007 | 29.19 | 29.19 | 28.76 | 29.08 | 452,788 | -0.12(-0.42%) |
May 09, 2007 | 28.65 | 29.32 | 28.41 | 29.20 | 330,597 | +0.34(+1.19%) |
May 08, 2007 | 28.85 | 28.86 | 28.20 | 28.86 | 359,340 | +0.01(+0.03%) |
May 07, 2007 | 28.90 | 28.97 | 28.70 | 28.85 | 293,363 | -0.10(-0.33%) |
May 04, 2007 | 28.85 | 29.08 | 28.52 | 28.95 | 547,918 | +0.31(+1.10%) |
May 03, 2007 | 28.41 | 28.84 | 28.17 | 28.63 | 444,187 | +0.17(+0.60%) |
May 02, 2007 | 28.15 | 28.48 | 27.65 | 28.46 | 570,364 | +0.22(+0.78%) |
May 01, 2007 | 28.38 | 28.60 | 27.90 | 28.24 | 607,493 | -0.31(-1.10%) |
Apr 30, 2007 | 29.56 | 29.56 | 28.37 | 28.56 | 1,204,812 | -1.00(-3.39%) |
Apr 27, 2007 | 29.65 | 29.84 | 29.06 | 29.56 | 1,043,630 | -0.30(-0.99%) |
Apr 26, 2007 | 28.03 | 30.91 | 27.89 | 29.85 | 2,554,576 | +2.03(+7.30%) |
Apr 25, 2007 | 27.52 | 28.00 | 27.37 | 27.82 | 586,621 | +0.37(+1.35%) |
Apr 24, 2007 | 27.53 | 27.56 | 27.15 | 27.45 | 749,192 | -0.13(-0.48%) |
Apr 23, 2007 | 27.07 | 27.86 | 26.76 | 27.58 | 625,009 | -0.31(-1.09%) |
Apr 20, 2007 | 28.28 | 28.56 | 27.57 | 27.89 | 498,727 | +0.10(+0.34%) |
Apr 19, 2007 | 28.59 | 28.59 | 27.50 | 27.79 | 694,233 | +0.07(+0.24%) |
Apr 18, 2007 | 28.09 | 28.67 | 27.72 | 27.73 | 384,298 | -0.51(-1.82%) |
Apr 17, 2007 | 28.29 | 28.41 | 28.03 | 28.24 | 789,573 | -0.09(-0.30%) |
Apr 16, 2007 | 27.92 | 28.56 | 27.90 | 28.33 | 629,099 | +0.51(+1.82%) |
Apr 13, 2007 | 26.91 | 27.87 | 26.62 | 27.82 | 942,495 | +1.03(+3.84%) |
Apr 12, 2007 | 25.57 | 27.06 | 25.57 | 26.79 | 1,295,748 | +1.41(+5.56%) |
Apr 11, 2007 | 25.75 | 25.88 | 25.16 | 25.38 | 824,395 | -0.32(-1.26%) |
Apr 10, 2007 | 26.04 | 26.04 | 25.55 | 25.70 | 402,548 | -0.26(-0.99%) |
Apr 09, 2007 | 26.04 | 26.16 | 25.76 | 25.96 | 276,686 | +0.01(+0.04%) |
Apr 05, 2007 | 25.68 | 26.11 | 25.44 | 25.95 | 426,776 | -0.07(-0.26%) |
Apr 04, 2007 | 25.74 | 26.73 | 25.74 | 26.02 | 1,065,945 | +0.28(+1.07%) |
Apr 03, 2007 | 24.78 | 25.81 | 24.77 | 25.74 | 1,075,594 | +1.12(+4.53%) |
Apr 02, 2007 | 24.41 | 24.64 | 24.30 | 24.63 | 292,628 | +0.35(+1.45%) |
Mar 30, 2007 | 24.46 | 24.68 | 24.03 | 24.27 | 394,681 | -0.19(-0.78%) |
Mar 29, 2007 | 24.77 | 24.77 | 24.10 | 24.46 | 210,503 | -0.10(-0.43%) |
Mar 28, 2007 | 24.32 | 24.67 | 24.05 | 24.57 | 548,233 | +0.16(+0.66%) |
Mar 27, 2007 | 24.84 | 24.94 | 24.31 | 24.41 | 207,252 | -0.57(-2.29%) |
Mar 26, 2007 | 24.34 | 25.15 | 24.30 | 24.98 | 687,100 | +0.60(+2.46%) |
Mar 23, 2007 | 24.62 | 24.81 | 24.15 | 24.38 | 386,186 | -0.31(-1.27%) |
Mar 22, 2007 | 24.79 | 24.85 | 24.44 | 24.69 | 394,157 | +0.06(+0.23%) |
Mar 21, 2007 | 24.23 | 24.79 | 24.23 | 24.64 | 549,596 | +0.49(+2.01%) |
Mar 20, 2007 | 23.66 | 24.40 | 23.66 | 24.15 | 503,867 | +0.34(+1.44%) |
Mar 19, 2007 | 23.51 | 23.90 | 23.33 | 23.81 | 415,868 | +0.50(+2.13%) |
Mar 16, 2007 | 23.44 | 23.62 | 23.21 | 23.31 | 477,750 | -0.11(-0.49%) |
Mar 15, 2007 | 23.09 | 23.51 | 23.03 | 23.43 | 241,969 | +0.38(+1.66%) |
Mar 14, 2007 | 22.87 | 23.36 | 22.78 | 23.04 | 711,539 | +0.13(+0.58%) |
Mar 13, 2007 | 23.64 | 23.60 | 22.90 | 22.91 | 336,785 | -0.72(-3.07%) |
Mar 12, 2007 | 23.53 | 23.78 | 23.31 | 23.64 | 571,203 | +0.31(+1.31%) |
Mar 09, 2007 | 23.39 | 23.67 | 23.08 | 23.33 | 409,680 | +0.14(+0.62%) |
Mar 08, 2007 | 23.06 | 23.55 | 23.06 | 23.19 | 536,800 | +0.34(+1.50%) |
Mar 07, 2007 | 22.93 | 23.07 | 22.71 | 22.84 | 502,608 | -0.14(-0.62%) |
Mar 06, 2007 | 22.80 | 23.43 | 22.48 | 22.99 | 955,501 | +0.38(+1.69%) |
Mar 05, 2007 | 22.44 | 22.97 | 22.37 | 22.61 | 459,395 | -0.14(-0.63%) |
Mar 02, 2007 | 23.07 | 23.23 | 22.74 | 22.75 | 519,704 | -0.47(-2.01%) |