Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.23 | 30.23 | 29.73 | 29.88 | 626,698 | +0.00(+0.00%) |
May 30, 2007 | 29.66 | 29.88 | 29.43 | 29.88 | 550,422 | +0.12(+0.41%) |
May 29, 2007 | 29.85 | 29.98 | 29.66 | 29.75 | 305,413 | -0.08(-0.26%) |
May 25, 2007 | 29.76 | 30.02 | 29.70 | 29.83 | 436,239 | +0.23(+0.77%) |
May 24, 2007 | 29.79 | 29.99 | 29.59 | 29.61 | 458,736 | -0.20(-0.68%) |
May 23, 2007 | 30.11 | 30.20 | 29.79 | 29.81 | 277,522 | -0.30(-1.01%) |
May 22, 2007 | 30.29 | 30.43 | 30.01 | 30.11 | 341,933 | -0.28(-0.92%) |
May 21, 2007 | 30.13 | 30.39 | 29.97 | 30.39 | 360,887 | +0.21(+0.71%) |
May 18, 2007 | 29.98 | 30.21 | 29.98 | 30.18 | 325,445 | +0.23(+0.78%) |
May 17, 2007 | 30.15 | 30.18 | 29.92 | 29.94 | 418,672 | -0.26(-0.86%) |
May 16, 2007 | 29.87 | 30.22 | 29.82 | 30.20 | 383,076 | +0.35(+1.17%) |
May 15, 2007 | 30.11 | 30.20 | 29.79 | 29.85 | 466,749 | -0.27(-0.90%) |
May 14, 2007 | 30.01 | 30.21 | 29.91 | 30.12 | 450,877 | +0.15(+0.50%) |
May 11, 2007 | 29.94 | 30.16 | 29.81 | 29.98 | 334,383 | +0.03(+0.09%) |
May 10, 2007 | 30.23 | 30.30 | 29.91 | 29.95 | 248,398 | -0.36(-1.18%) |
May 09, 2007 | 30.08 | 30.42 | 30.05 | 30.31 | 363,044 | +0.18(+0.60%) |
May 08, 2007 | 30.09 | 30.22 | 29.70 | 30.12 | 555,353 | -0.09(-0.30%) |
May 07, 2007 | 30.26 | 30.46 | 30.19 | 30.22 | 425,452 | +0.07(+0.24%) |
May 04, 2007 | 30.41 | 30.41 | 29.91 | 30.14 | 499,032 | -0.14(-0.47%) |
May 03, 2007 | 30.41 | 30.55 | 30.19 | 30.29 | 742,654 | -0.14(-0.45%) |
May 02, 2007 | 29.77 | 30.56 | 29.76 | 30.42 | 1,110,783 | +0.66(+2.20%) |
May 01, 2007 | 29.18 | 30.70 | 29.18 | 29.77 | 1,637,768 | +0.58(+2.00%) |
Apr 30, 2007 | 29.79 | 29.79 | 29.12 | 29.18 | 479,605 | -0.55(-1.83%) |
Apr 27, 2007 | 29.53 | 29.96 | 29.53 | 29.73 | 355,581 | +0.06(+0.22%) |
Apr 26, 2007 | 29.83 | 29.88 | 29.53 | 29.66 | 355,802 | -0.20(-0.67%) |
Apr 25, 2007 | 29.72 | 29.90 | 29.57 | 29.86 | 532,701 | +0.21(+0.72%) |
Apr 24, 2007 | 29.62 | 29.74 | 29.40 | 29.65 | 323,750 | +0.03(+0.11%) |
Apr 23, 2007 | 29.58 | 29.75 | 29.55 | 29.62 | 402,954 | -0.02(-0.07%) |
Apr 20, 2007 | 29.75 | 29.93 | 29.61 | 29.64 | 434,543 | +0.02(+0.07%) |
Apr 19, 2007 | 29.59 | 29.79 | 29.33 | 29.62 | 448,104 | -0.17(-0.57%) |
Apr 18, 2007 | 30.20 | 30.24 | 29.66 | 29.79 | 592,489 | -0.47(-1.57%) |
Apr 17, 2007 | 29.73 | 30.66 | 29.73 | 30.26 | 881,723 | +0.49(+1.66%) |
Apr 16, 2007 | 29.31 | 29.87 | 29.31 | 29.77 | 588,329 | +0.55(+1.87%) |
Apr 13, 2007 | 29.01 | 29.31 | 28.96 | 29.22 | 479,693 | +0.22(+0.76%) |
Apr 12, 2007 | 29.17 | 29.17 | 28.85 | 29.00 | 544,875 | -0.23(-0.80%) |
Apr 11, 2007 | 29.29 | 29.48 | 29.09 | 29.24 | 444,868 | -0.06(-0.20%) |
Apr 10, 2007 | 28.79 | 29.50 | 28.79 | 29.29 | 624,695 | +0.47(+1.62%) |
Apr 09, 2007 | 28.98 | 29.07 | 28.81 | 28.83 | 508,817 | -0.16(-0.54%) |
Apr 05, 2007 | 29.04 | 29.24 | 28.96 | 28.98 | 337,927 | -0.12(-0.42%) |
Apr 04, 2007 | 29.33 | 29.41 | 29.06 | 29.11 | 360,270 | -0.17(-0.58%) |
Apr 03, 2007 | 28.88 | 29.59 | 28.88 | 29.27 | 794,968 | +0.46(+1.60%) |
Apr 02, 2007 | 28.57 | 28.84 | 28.56 | 28.81 | 484,162 | +0.24(+0.84%) |
Mar 30, 2007 | 28.45 | 28.99 | 28.44 | 28.57 | 544,104 | +0.12(+0.43%) |
Mar 29, 2007 | 28.34 | 28.71 | 28.29 | 28.45 | 523,301 | +0.11(+0.39%) |
Mar 28, 2007 | 28.34 | 28.50 | 28.05 | 28.34 | 531,468 | -0.05(-0.18%) |
Mar 27, 2007 | 28.55 | 28.65 | 28.33 | 28.39 | 515,751 | -0.18(-0.64%) |
Mar 26, 2007 | 28.52 | 28.66 | 28.31 | 28.57 | 719,463 | +0.10(+0.34%) |
Mar 23, 2007 | 28.31 | 28.68 | 28.31 | 28.48 | 808,221 | +0.17(+0.60%) |
Mar 22, 2007 | 28.02 | 28.33 | 27.86 | 28.31 | 1,116,254 | +0.40(+1.42%) |
Mar 21, 2007 | 27.34 | 28.05 | 27.26 | 27.91 | 872,478 | +0.57(+2.09%) |
Mar 20, 2007 | 27.05 | 27.41 | 27.00 | 27.34 | 655,976 | +0.29(+1.06%) |
Mar 19, 2007 | 26.72 | 27.11 | 26.57 | 27.05 | 915,316 | +0.54(+2.03%) |
Mar 16, 2007 | 26.61 | 26.61 | 26.39 | 26.52 | 737,492 | -0.10(-0.37%) |
Mar 15, 2007 | 26.77 | 27.10 | 26.57 | 26.61 | 502,807 | -0.16(-0.58%) |
Mar 14, 2007 | 26.63 | 26.99 | 26.33 | 26.77 | 1,045,525 | +0.16(+0.61%) |
Mar 13, 2007 | 27.08 | 26.94 | 26.57 | 26.61 | 1,337,840 | -0.47(-1.75%) |
Mar 12, 2007 | 27.14 | 27.24 | 26.96 | 27.08 | 464,592 | -0.03(-0.12%) |
Mar 09, 2007 | 27.27 | 27.33 | 26.88 | 27.11 | 488,476 | -0.03(-0.10%) |
Mar 08, 2007 | 27.13 | 27.40 | 27.10 | 27.14 | 946,288 | +0.14(+0.53%) |
Mar 07, 2007 | 26.93 | 27.15 | 26.70 | 27.00 | 987,585 | +0.11(+0.41%) |
Mar 06, 2007 | 26.87 | 27.07 | 26.57 | 26.89 | 1,257,403 | +0.27(+1.02%) |
Mar 05, 2007 | 27.03 | 27.03 | 26.35 | 26.61 | 1,930,947 | -0.93(-3.39%) |
Mar 02, 2007 | 28.13 | 28.16 | 27.50 | 27.55 | 1,410,264 | -0.71(-2.50%) |