Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.12 | 27.60 | 27.12 | 27.37 | 912,377 | +0.36(+1.33%) |
May 30, 2007 | 26.80 | 27.08 | 26.77 | 27.01 | 558,164 | +0.11(+0.41%) |
May 29, 2007 | 27.29 | 27.35 | 26.79 | 26.90 | 558,496 | -0.41(-1.50%) |
May 25, 2007 | 26.69 | 27.41 | 26.66 | 27.31 | 888,842 | +0.70(+2.63%) |
May 24, 2007 | 27.09 | 27.41 | 26.43 | 26.61 | 1,340,390 | -0.49(-1.81%) |
May 23, 2007 | 27.45 | 27.45 | 27.05 | 27.10 | 1,676,627 | -0.24(-0.88%) |
May 22, 2007 | 29.07 | 29.47 | 27.05 | 27.34 | 3,807,680 | -3.24(-10.60%) |
May 21, 2007 | 30.10 | 30.86 | 29.99 | 30.58 | 564,829 | +0.59(+1.97%) |
May 18, 2007 | 29.36 | 30.10 | 29.36 | 29.99 | 470,749 | +0.60(+2.04%) |
May 17, 2007 | 29.35 | 29.80 | 29.26 | 29.39 | 319,908 | -0.09(-0.31%) |
May 16, 2007 | 29.51 | 30.00 | 29.20 | 29.48 | 572,991 | -0.02(-0.07%) |
May 15, 2007 | 30.17 | 30.17 | 29.25 | 29.50 | 466,741 | -0.47(-1.57%) |
May 14, 2007 | 30.10 | 30.22 | 29.85 | 29.97 | 336,866 | -0.12(-0.40%) |
May 11, 2007 | 30.10 | 30.25 | 29.89 | 30.09 | 414,459 | +0.38(+1.28%) |
May 10, 2007 | 30.40 | 30.46 | 29.54 | 29.71 | 451,813 | -0.95(-3.10%) |
May 09, 2007 | 30.48 | 30.89 | 30.39 | 30.66 | 178,939 | -0.06(-0.20%) |
May 08, 2007 | 30.90 | 30.90 | 30.42 | 30.72 | 242,892 | -0.27(-0.87%) |
May 07, 2007 | 31.10 | 31.25 | 30.85 | 30.99 | 268,009 | -0.09(-0.29%) |
May 04, 2007 | 31.53 | 31.70 | 30.70 | 31.08 | 435,728 | -0.45(-1.43%) |
May 03, 2007 | 31.80 | 31.87 | 31.37 | 31.53 | 229,355 | -0.15(-0.47%) |
May 02, 2007 | 31.33 | 31.80 | 31.16 | 31.68 | 373,025 | +0.35(+1.12%) |
May 01, 2007 | 31.25 | 31.45 | 31.00 | 31.33 | 354,302 | +0.14(+0.45%) |
Apr 30, 2007 | 31.28 | 31.65 | 31.09 | 31.19 | 346,787 | +0.00(+0.00%) |
Apr 27, 2007 | 31.50 | 31.58 | 31.09 | 31.19 | 225,406 | -0.36(-1.14%) |
Apr 26, 2007 | 31.40 | 31.79 | 31.02 | 31.55 | 336,734 | +0.27(+0.86%) |
Apr 25, 2007 | 31.08 | 31.37 | 30.65 | 31.28 | 363,413 | +0.33(+1.07%) |
Apr 24, 2007 | 30.66 | 31.09 | 30.51 | 30.95 | 460,244 | +0.47(+1.54%) |
Apr 23, 2007 | 30.36 | 30.56 | 30.30 | 30.48 | 280,061 | -0.02(-0.07%) |
Apr 20, 2007 | 30.70 | 30.70 | 30.13 | 30.50 | 333,425 | +0.14(+0.46%) |
Apr 19, 2007 | 30.65 | 30.65 | 30.25 | 30.36 | 272,594 | -0.44(-1.43%) |
Apr 18, 2007 | 31.14 | 31.31 | 30.80 | 30.80 | 272,843 | -0.60(-1.91%) |
Apr 17, 2007 | 31.12 | 31.48 | 31.10 | 31.40 | 414,784 | +0.26(+0.83%) |
Apr 16, 2007 | 30.78 | 31.17 | 30.78 | 31.14 | 240,879 | +0.63(+2.06%) |
Apr 13, 2007 | 30.30 | 30.70 | 30.09 | 30.51 | 514,909 | +0.25(+0.83%) |
Apr 12, 2007 | 29.90 | 30.28 | 29.90 | 30.26 | 210,039 | +0.22(+0.73%) |
Apr 11, 2007 | 30.27 | 30.27 | 29.77 | 30.04 | 341,915 | -0.16(-0.53%) |
Apr 10, 2007 | 29.64 | 30.28 | 29.54 | 30.20 | 297,061 | +0.44(+1.48%) |
Apr 09, 2007 | 30.08 | 30.30 | 29.64 | 29.76 | 191,661 | -0.16(-0.53%) |
Apr 05, 2007 | 29.93 | 30.05 | 29.82 | 29.92 | 241,014 | +0.04(+0.13%) |
Apr 04, 2007 | 30.13 | 30.43 | 29.85 | 29.88 | 426,713 | -0.32(-1.06%) |
Apr 03, 2007 | 30.52 | 30.86 | 30.12 | 30.20 | 527,353 | -0.30(-0.98%) |
Apr 02, 2007 | 30.77 | 30.99 | 30.27 | 30.50 | 341,955 | -0.14(-0.46%) |
Mar 30, 2007 | 30.58 | 30.90 | 30.44 | 30.64 | 296,450 | +0.04(+0.13%) |
Mar 29, 2007 | 30.98 | 31.05 | 30.38 | 30.60 | 205,975 | -0.24(-0.78%) |
Mar 28, 2007 | 31.00 | 31.12 | 30.53 | 30.84 | 610,956 | -0.46(-1.47%) |
Mar 27, 2007 | 31.56 | 31.73 | 31.25 | 31.30 | 359,857 | -0.43(-1.36%) |
Mar 26, 2007 | 31.50 | 31.77 | 31.27 | 31.73 | 521,019 | +0.21(+0.67%) |
Mar 23, 2007 | 31.60 | 31.77 | 31.22 | 31.52 | 301,183 | +0.03(+0.10%) |
Mar 22, 2007 | 31.28 | 31.78 | 30.83 | 31.49 | 476,163 | +0.38(+1.22%) |
Mar 21, 2007 | 30.85 | 31.41 | 30.42 | 31.11 | 480,491 | +0.37(+1.20%) |
Mar 20, 2007 | 30.86 | 31.05 | 30.50 | 30.74 | 343,477 | +0.03(+0.10%) |
Mar 19, 2007 | 30.37 | 31.02 | 30.29 | 30.71 | 564,417 | +0.54(+1.79%) |
Mar 16, 2007 | 30.18 | 30.50 | 29.75 | 30.17 | 654,149 | -0.04(-0.13%) |
Mar 15, 2007 | 30.00 | 30.35 | 29.95 | 30.21 | 462,160 | +0.21(+0.70%) |
Mar 14, 2007 | 29.73 | 30.17 | 29.58 | 30.00 | 805,804 | +0.90(+3.09%) |
Mar 13, 2007 | 30.07 | 30.18 | 29.05 | 29.10 | 821,747 | -0.97(-3.23%) |
Mar 12, 2007 | 29.26 | 30.21 | 28.50 | 30.07 | 1,210,777 | +1.30(+4.52%) |
Mar 09, 2007 | 28.99 | 29.16 | 28.61 | 28.77 | 203,030 | +0.06(+0.21%) |
Mar 08, 2007 | 28.95 | 29.38 | 28.58 | 28.71 | 392,268 | +0.03(+0.10%) |
Mar 07, 2007 | 29.01 | 29.24 | 28.62 | 28.68 | 502,215 | -0.24(-0.83%) |
Mar 06, 2007 | 28.47 | 29.20 | 28.30 | 28.92 | 546,171 | +0.74(+2.63%) |
Mar 05, 2007 | 28.91 | 29.23 | 28.10 | 28.18 | 753,737 | -0.78(-2.69%) |
Mar 02, 2007 | 29.29 | 29.50 | 28.87 | 28.96 | 552,275 | -0.41(-1.40%) |