Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.90 | 32.01 | 31.65 | 31.90 | 47,732 | +0.40(+1.27%) |
May 30, 2007 | 31.50 | 31.70 | 30.95 | 31.50 | 18,447 | +0.50(+1.61%) |
May 29, 2007 | 31.00 | 31.35 | 31.00 | 31.00 | 23,219 | +0.00(+0.00%) |
May 25, 2007 | 31.00 | 31.00 | 30.50 | 31.00 | 28,666 | +1.00(+3.33%) |
May 24, 2007 | 30.40 | 30.35 | 30.00 | 30.00 | 13,322 | -0.40(-1.32%) |
May 23, 2007 | 30.40 | 30.90 | 30.40 | 30.40 | 32,962 | +0.15(+0.50%) |
May 22, 2007 | 30.20 | 30.50 | 30.25 | 30.25 | 15,371 | +0.05(+0.17%) |
May 21, 2007 | 30.20 | 30.50 | 30.20 | 30.20 | 15,615 | -0.60(-1.95%) |
May 18, 2007 | 30.80 | 31.20 | 30.60 | 30.80 | 15,064 | +0.50(+1.65%) |
May 17, 2007 | 30.30 | 30.55 | 30.25 | 30.30 | 20,368 | -0.15(-0.49%) |
May 16, 2007 | 30.45 | 30.70 | 30.45 | 30.45 | 45,991 | -0.50(-1.62%) |
May 15, 2007 | 30.95 | 31.10 | 30.40 | 30.95 | 23,170 | +0.30(+0.98%) |
May 14, 2007 | 30.65 | 30.75 | 30.15 | 30.65 | 13,358 | +0.30(+0.99%) |
May 11, 2007 | 30.35 | 30.40 | 29.85 | 30.35 | 26,259 | +0.60(+2.02%) |
May 10, 2007 | 29.75 | 30.55 | 29.75 | 29.75 | 16,791 | -0.85(-2.78%) |
May 09, 2007 | 30.60 | 31.00 | 30.50 | 30.60 | 17,708 | -0.10(-0.33%) |
May 08, 2007 | 30.70 | 30.70 | 29.90 | 30.70 | 25,628 | +2.00(+6.97%) |
May 07, 2007 | 28.70 | 29.00 | 28.40 | 28.70 | 13,345 | -0.30(-1.03%) |
May 04, 2007 | 29.00 | 29.00 | 28.55 | 29.00 | 12,521 | +0.40(+1.40%) |
May 03, 2007 | 28.60 | 28.95 | 28.60 | 28.60 | 12,888 | -0.55(-1.89%) |
May 02, 2007 | 29.15 | 29.40 | 29.10 | 29.15 | 15,058 | -0.40(-1.35%) |
May 01, 2007 | 29.55 | 29.95 | 29.50 | 29.55 | 16,392 | -0.20(-0.67%) |
Apr 30, 2007 | 29.75 | 30.00 | 29.75 | 29.75 | 17,580 | -0.15(-0.50%) |
Apr 27, 2007 | 29.79 | 30.05 | 29.60 | 29.90 | 17,455 | +0.11(+0.37%) |
Apr 26, 2007 | 29.79 | 30.05 | 29.70 | 29.79 | 15,238 | -0.06(-0.20%) |
Apr 25, 2007 | 29.70 | 30.20 | 29.80 | 29.85 | 31,796 | +0.15(+0.51%) |
Apr 24, 2007 | 29.70 | 29.95 | 29.70 | 29.70 | 22,266 | -0.10(-0.34%) |
Apr 23, 2007 | 29.80 | 30.10 | 29.75 | 29.80 | 29,526 | +0.05(+0.17%) |
Apr 20, 2007 | 29.75 | 30.20 | 29.75 | 29.75 | 23,913 | -0.70(-2.30%) |
Apr 19, 2007 | 30.10 | 30.45 | 29.85 | 30.45 | 18,530 | +0.35(+1.16%) |
Apr 18, 2007 | 30.10 | 30.45 | 30.05 | 30.10 | 28,700 | -0.50(-1.63%) |
Apr 17, 2007 | 30.60 | 30.70 | 29.75 | 30.60 | 19,913 | +1.05(+3.55%) |
Apr 16, 2007 | 29.55 | 29.85 | 29.45 | 29.55 | 28,054 | +0.05(+0.17%) |
Apr 13, 2007 | 29.50 | 29.50 | 28.95 | 29.50 | 25,206 | +0.55(+1.90%) |
Apr 12, 2007 | 28.95 | 28.95 | 28.45 | 28.95 | 9,372 | +0.20(+0.70%) |
Apr 11, 2007 | 28.75 | 28.95 | 28.60 | 28.75 | 54,411 | +0.25(+0.88%) |
Apr 10, 2007 | 28.50 | 28.70 | 28.30 | 28.50 | 20,447 | +0.75(+2.70%) |
Apr 09, 2007 | 27.75 | 28.05 | 27.75 | 27.75 | 18,551 | -0.15(-0.54%) |
Apr 05, 2007 | 27.90 | 28.15 | 27.80 | 27.90 | 17,459 | +0.45(+1.64%) |
Apr 04, 2007 | 27.45 | 27.75 | 27.40 | 27.45 | 20,188 | +0.03(+0.11%) |
Apr 03, 2007 | 27.42 | 27.85 | 27.40 | 27.42 | 44,895 | -0.03(-0.11%) |
Apr 02, 2007 | 27.45 | 27.75 | 27.35 | 27.45 | 35,491 | +0.20(+0.73%) |
Mar 30, 2007 | 27.25 | 27.35 | 27.00 | 27.25 | 11,244 | -0.10(-0.37%) |
Mar 29, 2007 | 27.35 | 27.45 | 27.05 | 27.35 | 18,380 | +0.55(+2.05%) |
Mar 28, 2007 | 26.80 | 27.25 | 26.80 | 26.80 | 15,783 | -0.20(-0.74%) |
Mar 27, 2007 | 27.00 | 27.30 | 26.95 | 27.00 | 15,851 | +1.00(+3.85%) |
Mar 26, 2007 | 26.00 | 26.25 | 25.90 | 26.00 | 156,660 | -0.30(-1.14%) |
Mar 23, 2007 | 26.30 | 26.80 | 25.60 | 26.30 | 36,853 | +0.60(+2.33%) |
Mar 22, 2007 | 25.70 | 26.05 | 25.70 | 25.70 | 161,764 | -0.30(-1.15%) |
Mar 21, 2007 | 26.00 | 26.10 | 25.65 | 26.00 | 15,650 | +0.45(+1.76%) |
Mar 20, 2007 | 25.55 | 25.95 | 25.35 | 25.55 | 12,244 | +0.50(+2.00%) |
Mar 19, 2007 | 25.05 | 25.36 | 20.05 | 25.05 | 19,602 | +0.10(+0.40%) |
Mar 16, 2007 | 24.95 | 24.95 | 24.55 | 24.95 | 19,584 | +0.65(+2.67%) |
Mar 15, 2007 | 24.30 | 24.45 | 23.95 | 24.30 | 19,843 | +0.35(+1.46%) |
Mar 14, 2007 | 23.95 | 24.35 | 23.90 | 23.95 | 11,050 | +0.10(+0.42%) |
Mar 13, 2007 | 24.60 | 24.40 | 23.85 | 23.85 | 62,927 | -0.75(-3.05%) |
Mar 12, 2007 | 24.60 | 24.65 | 24.25 | 24.60 | 15,772 | +0.30(+1.23%) |
Mar 09, 2007 | 24.30 | 24.60 | 24.30 | 24.30 | 19,852 | +0.60(+2.53%) |
Mar 08, 2007 | 23.70 | 23.95 | 23.60 | 23.70 | 53,707 | +0.40(+1.72%) |
Mar 07, 2007 | 23.30 | 23.45 | 23.10 | 23.30 | 33,665 | -0.15(-0.64%) |
Mar 06, 2007 | 23.45 | 23.45 | 23.05 | 23.45 | 28,073 | +0.50(+2.18%) |
Mar 05, 2007 | 22.95 | 23.55 | 22.95 | 22.95 | 44,155 | -1.05(-4.38%) |
Mar 02, 2007 | 24.40 | 24.15 | 23.85 | 24.00 | 30,082 | -0.40(-1.64%) |