Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.47 | 27.94 | 27.47 | 27.92 | 575,165 | +0.29(+1.05%) |
May 30, 2007 | 27.42 | 27.68 | 27.42 | 27.63 | 278,509 | +0.18(+0.67%) |
May 29, 2007 | 27.23 | 27.64 | 27.22 | 27.45 | 202,136 | +0.30(+1.10%) |
May 25, 2007 | 27.33 | 27.69 | 27.05 | 27.15 | 203,872 | -0.12(-0.44%) |
May 24, 2007 | 27.64 | 27.81 | 27.22 | 27.27 | 233,379 | -0.32(-1.17%) |
May 23, 2007 | 27.79 | 27.85 | 27.55 | 27.59 | 682,150 | -0.11(-0.39%) |
May 22, 2007 | 27.49 | 27.87 | 27.49 | 27.70 | 470,389 | +0.14(+0.51%) |
May 21, 2007 | 27.76 | 27.88 | 27.55 | 27.56 | 581,792 | -0.28(-1.00%) |
May 18, 2007 | 27.83 | 27.99 | 27.72 | 27.84 | 360,563 | +0.04(+0.16%) |
May 17, 2007 | 27.66 | 27.91 | 27.61 | 27.80 | 302,336 | +0.03(+0.11%) |
May 16, 2007 | 27.62 | 27.80 | 27.59 | 27.76 | 287,188 | +0.18(+0.64%) |
May 15, 2007 | 27.57 | 27.91 | 27.33 | 27.59 | 582,581 | +0.02(+0.07%) |
May 14, 2007 | 27.68 | 27.81 | 27.47 | 27.57 | 240,480 | -0.10(-0.37%) |
May 11, 2007 | 27.71 | 27.84 | 27.54 | 27.67 | 251,210 | -0.01(-0.05%) |
May 10, 2007 | 27.73 | 27.85 | 27.54 | 27.68 | 282,138 | -0.16(-0.57%) |
May 09, 2007 | 27.54 | 27.88 | 27.54 | 27.84 | 283,401 | +0.20(+0.71%) |
May 08, 2007 | 27.28 | 27.68 | 27.16 | 27.64 | 259,731 | +0.29(+1.04%) |
May 07, 2007 | 27.47 | 27.49 | 27.28 | 27.36 | 249,948 | -0.04(-0.16%) |
May 04, 2007 | 27.43 | 27.45 | 27.18 | 27.40 | 363,876 | -0.05(-0.18%) |
May 03, 2007 | 27.40 | 27.56 | 27.25 | 27.45 | 321,272 | +0.04(+0.14%) |
May 02, 2007 | 26.63 | 27.55 | 26.63 | 27.42 | 658,797 | +0.75(+2.83%) |
May 01, 2007 | 26.43 | 26.80 | 26.34 | 26.66 | 421,472 | +0.21(+0.79%) |
Apr 30, 2007 | 26.62 | 26.85 | 26.38 | 26.45 | 664,004 | -0.16(-0.62%) |
Apr 27, 2007 | 26.74 | 26.79 | 26.45 | 26.62 | 498,950 | -0.25(-0.92%) |
Apr 26, 2007 | 26.89 | 27.01 | 26.74 | 26.86 | 643,017 | -0.05(-0.19%) |
Apr 25, 2007 | 26.86 | 26.91 | 26.55 | 26.91 | 589,051 | +0.18(+0.66%) |
Apr 24, 2007 | 26.64 | 26.93 | 26.43 | 26.74 | 434,569 | +0.09(+0.33%) |
Apr 23, 2007 | 27.12 | 27.12 | 26.16 | 26.65 | 1,013,332 | -0.47(-1.73%) |
Apr 20, 2007 | 28.90 | 28.91 | 26.67 | 27.12 | 1,286,666 | -2.17(-7.40%) |
Apr 19, 2007 | 29.47 | 29.69 | 28.87 | 29.28 | 1,275,147 | -0.86(-2.84%) |
Apr 18, 2007 | 30.09 | 30.17 | 29.85 | 30.14 | 222,965 | -0.03(-0.08%) |
Apr 17, 2007 | 30.28 | 30.38 | 29.99 | 30.17 | 223,596 | -0.13(-0.44%) |
Apr 16, 2007 | 29.79 | 30.30 | 29.70 | 30.30 | 290,975 | +0.63(+2.14%) |
Apr 13, 2007 | 29.47 | 29.80 | 29.42 | 29.66 | 152,746 | +0.25(+0.84%) |
Apr 12, 2007 | 29.09 | 29.57 | 28.58 | 29.42 | 153,061 | +0.25(+0.87%) |
Apr 11, 2007 | 29.29 | 29.29 | 28.90 | 29.16 | 163,318 | -0.18(-0.63%) |
Apr 10, 2007 | 29.42 | 29.54 | 29.30 | 29.35 | 154,324 | -0.11(-0.37%) |
Apr 09, 2007 | 29.32 | 29.56 | 29.30 | 29.46 | 153,535 | +0.07(+0.24%) |
Apr 05, 2007 | 29.16 | 29.41 | 29.16 | 29.39 | 123,080 | +0.19(+0.65%) |
Apr 04, 2007 | 29.12 | 29.22 | 29.07 | 29.20 | 176,100 | +0.03(+0.11%) |
Apr 03, 2007 | 29.12 | 29.45 | 29.12 | 29.16 | 264,150 | +0.13(+0.46%) |
Apr 02, 2007 | 29.12 | 29.21 | 28.81 | 29.03 | 240,322 | -0.08(-0.26%) |
Mar 30, 2007 | 28.92 | 29.30 | 28.92 | 29.11 | 362,772 | +0.23(+0.81%) |
Mar 29, 2007 | 28.52 | 28.91 | 28.48 | 28.87 | 390,702 | +0.33(+1.15%) |
Mar 28, 2007 | 28.83 | 28.83 | 28.45 | 28.54 | 369,557 | -0.41(-1.40%) |
Mar 27, 2007 | 29.23 | 29.30 | 28.82 | 28.95 | 331,528 | -0.36(-1.23%) |
Mar 26, 2007 | 29.24 | 29.31 | 29.13 | 29.31 | 247,423 | +0.07(+0.24%) |
Mar 23, 2007 | 29.09 | 29.31 | 29.04 | 29.24 | 373,344 | +0.23(+0.81%) |
Mar 22, 2007 | 29.56 | 29.56 | 28.92 | 29.01 | 523,092 | -0.55(-1.87%) |
Mar 21, 2007 | 29.31 | 29.68 | 29.24 | 29.56 | 234,011 | +0.25(+0.84%) |
Mar 20, 2007 | 29.18 | 29.32 | 29.18 | 29.31 | 219,178 | +0.13(+0.43%) |
Mar 19, 2007 | 29.23 | 29.28 | 29.02 | 29.18 | 360,405 | +0.07(+0.24%) |
Mar 16, 2007 | 29.30 | 29.34 | 29.02 | 29.11 | 420,052 | -0.18(-0.63%) |
Mar 15, 2007 | 29.20 | 29.37 | 29.11 | 29.30 | 419,421 | +0.13(+0.46%) |
Mar 14, 2007 | 29.85 | 29.85 | 28.70 | 29.16 | 862,984 | -0.68(-2.29%) |
Mar 13, 2007 | 30.46 | 30.33 | 29.79 | 29.85 | 243,163 | -0.61(-2.00%) |
Mar 12, 2007 | 30.43 | 30.60 | 30.30 | 30.46 | 146,907 | +0.02(+0.06%) |
Mar 09, 2007 | 30.74 | 30.74 | 30.30 | 30.44 | 227,225 | -0.16(-0.54%) |
Mar 08, 2007 | 30.58 | 30.86 | 30.42 | 30.60 | 248,686 | +0.13(+0.44%) |
Mar 07, 2007 | 30.43 | 30.69 | 30.27 | 30.47 | 333,422 | -0.03(-0.08%) |
Mar 06, 2007 | 30.89 | 31.05 | 30.46 | 30.50 | 437,251 | -0.30(-0.99%) |
Mar 05, 2007 | 31.11 | 31.21 | 30.80 | 30.80 | 450,506 | -0.47(-1.50%) |
Mar 02, 2007 | 31.94 | 31.94 | 31.26 | 31.27 | 463,603 | -0.67(-2.10%) |