Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.15 | 28.35 | 27.92 | 28.26 | 251,648 | +0.07(+0.24%) |
May 30, 2007 | 27.92 | 28.32 | 27.78 | 28.19 | 297,944 | +0.01(+0.03%) |
May 29, 2007 | 28.46 | 28.64 | 27.76 | 28.18 | 307,389 | -0.28(-0.99%) |
May 25, 2007 | 27.78 | 28.50 | 27.77 | 28.47 | 181,350 | +0.78(+2.81%) |
May 24, 2007 | 28.22 | 28.83 | 27.40 | 27.69 | 391,760 | -0.62(-2.20%) |
May 23, 2007 | 28.21 | 28.80 | 28.10 | 28.31 | 227,859 | +0.09(+0.31%) |
May 22, 2007 | 28.50 | 28.50 | 27.94 | 28.22 | 208,885 | -0.12(-0.41%) |
May 21, 2007 | 28.12 | 28.89 | 27.86 | 28.34 | 233,877 | +0.48(+1.71%) |
May 18, 2007 | 27.53 | 28.14 | 27.48 | 27.86 | 201,414 | +0.39(+1.42%) |
May 17, 2007 | 27.92 | 27.95 | 27.34 | 27.47 | 246,802 | -0.46(-1.64%) |
May 16, 2007 | 27.76 | 28.02 | 27.24 | 27.93 | 409,092 | +0.20(+0.74%) |
May 15, 2007 | 28.17 | 28.35 | 27.68 | 27.73 | 350,291 | -0.53(-1.86%) |
May 14, 2007 | 28.67 | 28.83 | 28.15 | 28.25 | 468,269 | -0.46(-1.59%) |
May 11, 2007 | 28.46 | 29.10 | 28.43 | 28.71 | 490,678 | +0.31(+1.10%) |
May 10, 2007 | 29.57 | 29.57 | 28.34 | 28.40 | 492,308 | -1.30(-4.39%) |
May 09, 2007 | 29.92 | 30.40 | 29.32 | 29.70 | 861,808 | -0.45(-1.48%) |
May 08, 2007 | 28.61 | 30.15 | 28.21 | 30.15 | 695,014 | +1.51(+5.26%) |
May 07, 2007 | 28.79 | 29.01 | 28.46 | 28.64 | 451,810 | -0.20(-0.71%) |
May 04, 2007 | 28.43 | 28.91 | 28.21 | 28.85 | 444,016 | +0.71(+2.51%) |
May 03, 2007 | 27.73 | 28.46 | 27.40 | 28.14 | 453,118 | +0.74(+2.72%) |
May 02, 2007 | 26.78 | 27.90 | 26.78 | 27.40 | 461,873 | +0.58(+2.18%) |
May 01, 2007 | 26.86 | 27.05 | 26.37 | 26.81 | 369,900 | -0.14(-0.51%) |
Apr 30, 2007 | 27.23 | 27.60 | 26.81 | 26.95 | 398,723 | -0.23(-0.86%) |
Apr 27, 2007 | 27.28 | 27.63 | 26.27 | 27.18 | 396,292 | -0.44(-1.59%) |
Apr 26, 2007 | 26.70 | 27.73 | 26.37 | 27.62 | 807,701 | +0.87(+3.24%) |
Apr 25, 2007 | 23.79 | 27.14 | 23.66 | 26.75 | 2,040,453 | +2.48(+10.22%) |
Apr 24, 2007 | 24.58 | 24.67 | 24.05 | 24.27 | 592,795 | -0.22(-0.91%) |
Apr 23, 2007 | 24.61 | 24.71 | 24.41 | 24.50 | 427,640 | -0.12(-0.47%) |
Apr 20, 2007 | 24.94 | 24.94 | 24.42 | 24.61 | 294,206 | +0.08(+0.32%) |
Apr 19, 2007 | 24.53 | 24.66 | 24.13 | 24.54 | 283,986 | -0.17(-0.67%) |
Apr 18, 2007 | 24.73 | 25.03 | 24.56 | 24.70 | 286,907 | -0.24(-0.97%) |
Apr 17, 2007 | 24.33 | 25.28 | 24.29 | 24.94 | 653,543 | +0.54(+2.19%) |
Apr 16, 2007 | 24.21 | 24.48 | 24.21 | 24.41 | 300,037 | +0.24(+1.01%) |
Apr 13, 2007 | 24.24 | 24.52 | 24.12 | 24.17 | 216,044 | -0.17(-0.68%) |
Apr 12, 2007 | 24.14 | 24.38 | 24.08 | 24.33 | 280,693 | -0.04(-0.16%) |
Apr 11, 2007 | 24.42 | 24.90 | 24.19 | 24.37 | 478,873 | -0.13(-0.52%) |
Apr 10, 2007 | 24.12 | 24.56 | 24.08 | 24.50 | 695,914 | +0.53(+2.19%) |
Apr 09, 2007 | 24.81 | 25.02 | 23.94 | 23.97 | 475,263 | -0.63(-2.57%) |
Apr 05, 2007 | 24.52 | 25.11 | 24.43 | 24.60 | 347,428 | +0.12(+0.48%) |
Apr 04, 2007 | 24.60 | 24.68 | 24.23 | 24.49 | 295,313 | -0.03(-0.12%) |
Apr 03, 2007 | 24.63 | 24.78 | 24.16 | 24.52 | 241,621 | +0.03(+0.12%) |
Apr 02, 2007 | 24.43 | 24.67 | 24.09 | 24.49 | 202,430 | -0.15(-0.59%) |
Mar 30, 2007 | 24.80 | 25.43 | 24.23 | 24.63 | 286,525 | -0.19(-0.78%) |
Mar 29, 2007 | 25.03 | 25.15 | 24.51 | 24.83 | 124,170 | +0.01(+0.04%) |
Mar 28, 2007 | 24.91 | 25.08 | 24.71 | 24.82 | 214,335 | -0.09(-0.35%) |
Mar 27, 2007 | 25.16 | 25.54 | 24.85 | 24.91 | 206,748 | -0.28(-1.12%) |
Mar 26, 2007 | 25.59 | 25.78 | 25.06 | 25.19 | 199,595 | -0.35(-1.37%) |
Mar 23, 2007 | 25.49 | 25.82 | 25.29 | 25.54 | 284,395 | +0.05(+0.19%) |
Mar 22, 2007 | 25.64 | 25.73 | 25.30 | 25.49 | 270,536 | -0.03(-0.11%) |
Mar 21, 2007 | 24.96 | 25.63 | 24.66 | 25.52 | 328,040 | +0.54(+2.18%) |
Mar 20, 2007 | 24.32 | 25.15 | 23.84 | 24.97 | 409,348 | +0.75(+3.09%) |
Mar 19, 2007 | 23.87 | 24.50 | 23.87 | 24.22 | 258,097 | +0.48(+2.01%) |
Mar 16, 2007 | 24.05 | 24.27 | 23.54 | 23.75 | 322,688 | -0.30(-1.25%) |
Mar 15, 2007 | 23.44 | 24.81 | 23.35 | 24.05 | 552,039 | +0.70(+3.00%) |
Mar 14, 2007 | 23.23 | 23.50 | 22.47 | 23.35 | 303,184 | +0.24(+1.05%) |
Mar 13, 2007 | 23.39 | 23.51 | 22.92 | 23.11 | 430,937 | -0.28(-1.21%) |
Mar 12, 2007 | 23.45 | 23.59 | 23.35 | 23.39 | 156,427 | +0.05(+0.21%) |
Mar 09, 2007 | 23.60 | 23.60 | 23.28 | 23.34 | 244,859 | +0.01(+0.04%) |
Mar 08, 2007 | 23.58 | 23.73 | 23.26 | 23.33 | 278,947 | +0.03(+0.13%) |
Mar 07, 2007 | 23.48 | 23.80 | 23.24 | 23.30 | 294,349 | -0.15(-0.62%) |
Mar 06, 2007 | 23.48 | 23.86 | 23.30 | 23.45 | 266,936 | +0.14(+0.58%) |
Mar 05, 2007 | 23.70 | 23.82 | 23.15 | 23.31 | 424,321 | -0.69(-2.88%) |
Mar 02, 2007 | 24.33 | 24.66 | 23.85 | 24.00 | 374,918 | -0.47(-1.91%) |