Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.79 | 29.79 | 29.02 | 29.36 | 211,017 | -0.44(-1.48%) |
May 30, 2007 | 29.44 | 29.95 | 28.96 | 29.80 | 247,372 | +0.46(+1.57%) |
May 29, 2007 | 29.13 | 29.39 | 29.00 | 29.34 | 84,583 | +0.34(+1.17%) |
May 25, 2007 | 29.35 | 29.35 | 28.83 | 29.00 | 141,478 | -0.34(-1.16%) |
May 24, 2007 | 29.17 | 29.60 | 29.06 | 29.34 | 224,533 | +0.00(+0.00%) |
May 23, 2007 | 29.32 | 29.78 | 29.06 | 29.34 | 266,246 | +0.13(+0.45%) |
May 22, 2007 | 28.39 | 29.57 | 28.31 | 29.21 | 272,860 | +0.91(+3.22%) |
May 21, 2007 | 27.90 | 28.40 | 27.82 | 28.30 | 222,301 | +0.31(+1.11%) |
May 18, 2007 | 28.12 | 28.27 | 27.39 | 27.99 | 220,054 | -0.11(-0.39%) |
May 17, 2007 | 28.30 | 28.49 | 27.96 | 28.10 | 162,719 | -0.16(-0.57%) |
May 16, 2007 | 29.38 | 29.38 | 27.95 | 28.26 | 432,048 | -0.97(-3.32%) |
May 15, 2007 | 29.08 | 29.47 | 28.93 | 29.23 | 405,225 | +0.08(+0.27%) |
May 14, 2007 | 28.99 | 29.24 | 28.90 | 29.15 | 508,829 | +0.26(+0.90%) |
May 11, 2007 | 28.16 | 28.91 | 27.75 | 28.89 | 390,678 | +0.43(+1.51%) |
May 10, 2007 | 28.08 | 28.53 | 28.02 | 28.46 | 379,905 | +0.20(+0.71%) |
May 09, 2007 | 27.50 | 28.33 | 27.45 | 28.26 | 253,220 | +0.66(+2.39%) |
May 08, 2007 | 27.02 | 27.89 | 27.00 | 27.60 | 505,480 | -1.11(-3.87%) |
May 07, 2007 | 28.23 | 29.10 | 27.64 | 28.71 | 534,274 | +1.62(+5.98%) |
May 04, 2007 | 27.43 | 27.46 | 26.94 | 27.09 | 422,032 | -0.19(-0.70%) |
May 03, 2007 | 27.33 | 27.36 | 26.54 | 27.28 | 346,597 | -0.01(-0.04%) |
May 02, 2007 | 26.08 | 27.34 | 25.96 | 27.29 | 710,068 | +1.32(+5.08%) |
May 01, 2007 | 27.00 | 27.00 | 25.54 | 25.97 | 1,637,150 | +0.37(+1.45%) |
Apr 30, 2007 | 27.44 | 27.44 | 25.31 | 25.60 | 1,409,587 | -1.94(-7.04%) |
Apr 27, 2007 | 28.15 | 28.24 | 27.35 | 27.54 | 396,828 | -0.62(-2.20%) |
Apr 26, 2007 | 28.96 | 28.96 | 28.05 | 28.16 | 416,423 | -0.80(-2.76%) |
Apr 25, 2007 | 27.71 | 29.10 | 27.71 | 28.96 | 651,452 | +1.18(+4.25%) |
Apr 24, 2007 | 27.89 | 27.99 | 27.61 | 27.78 | 186,368 | -0.10(-0.36%) |
Apr 23, 2007 | 27.95 | 28.10 | 27.76 | 27.88 | 287,692 | -0.02(-0.07%) |
Apr 20, 2007 | 27.94 | 28.05 | 27.67 | 27.90 | 268,935 | +0.14(+0.50%) |
Apr 19, 2007 | 26.89 | 27.95 | 26.74 | 27.76 | 718,667 | +0.82(+3.04%) |
Apr 18, 2007 | 27.98 | 28.08 | 26.73 | 26.94 | 720,535 | -1.20(-4.26%) |
Apr 17, 2007 | 28.57 | 28.69 | 28.00 | 28.14 | 366,441 | -0.43(-1.51%) |
Apr 16, 2007 | 28.31 | 28.98 | 28.31 | 28.57 | 414,551 | +0.27(+0.95%) |
Apr 13, 2007 | 29.08 | 29.09 | 28.15 | 28.30 | 374,696 | -0.69(-2.38%) |
Apr 12, 2007 | 28.31 | 28.99 | 27.69 | 28.99 | 354,143 | +0.68(+2.40%) |
Apr 11, 2007 | 29.40 | 29.50 | 28.12 | 28.31 | 465,201 | -0.95(-3.25%) |
Apr 10, 2007 | 28.62 | 29.75 | 28.56 | 29.26 | 661,160 | +0.70(+2.45%) |
Apr 09, 2007 | 30.29 | 30.38 | 28.41 | 28.56 | 1,331,785 | -2.00(-6.54%) |
Apr 05, 2007 | 32.20 | 32.24 | 29.68 | 30.56 | 927,917 | -1.59(-4.95%) |
Apr 04, 2007 | 32.30 | 32.47 | 31.55 | 32.15 | 191,965 | -0.15(-0.46%) |
Apr 03, 2007 | 33.05 | 33.14 | 32.06 | 32.30 | 289,333 | -0.62(-1.88%) |
Apr 02, 2007 | 32.78 | 33.00 | 32.22 | 32.92 | 446,760 | +0.49(+1.51%) |
Mar 30, 2007 | 32.25 | 32.47 | 31.68 | 32.43 | 351,661 | +0.45(+1.41%) |
Mar 29, 2007 | 32.14 | 32.25 | 31.57 | 31.98 | 198,041 | +0.03(+0.09%) |
Mar 28, 2007 | 32.50 | 32.56 | 31.34 | 31.95 | 406,147 | -0.58(-1.78%) |
Mar 27, 2007 | 32.79 | 33.00 | 32.41 | 32.53 | 350,884 | +0.03(+0.09%) |
Mar 26, 2007 | 32.48 | 32.82 | 31.56 | 32.50 | 964,048 | +1.63(+5.28%) |
Mar 23, 2007 | 30.39 | 31.39 | 30.37 | 30.87 | 411,023 | +0.66(+2.18%) |
Mar 22, 2007 | 29.10 | 30.54 | 29.10 | 30.21 | 516,554 | +1.11(+3.81%) |
Mar 21, 2007 | 28.61 | 29.16 | 28.36 | 29.10 | 185,089 | +0.56(+1.96%) |
Mar 20, 2007 | 28.37 | 28.60 | 28.10 | 28.54 | 174,340 | +0.30(+1.06%) |
Mar 19, 2007 | 28.81 | 29.02 | 28.10 | 28.24 | 138,687 | -0.28(-0.98%) |
Mar 16, 2007 | 29.04 | 29.04 | 28.35 | 28.52 | 178,474 | -0.53(-1.82%) |
Mar 15, 2007 | 28.78 | 29.15 | 28.67 | 29.05 | 86,160 | +0.20(+0.69%) |
Mar 14, 2007 | 29.31 | 29.57 | 28.52 | 28.85 | 263,534 | -0.31(-1.06%) |
Mar 13, 2007 | 29.50 | 29.28 | 28.67 | 29.16 | 339,416 | -0.34(-1.15%) |
Mar 12, 2007 | 29.45 | 29.86 | 29.25 | 29.50 | 267,998 | -0.01(-0.03%) |
Mar 09, 2007 | 30.19 | 30.19 | 29.40 | 29.51 | 177,861 | -0.49(-1.63%) |
Mar 08, 2007 | 30.47 | 30.47 | 29.75 | 30.00 | 108,699 | -0.30(-0.99%) |
Mar 07, 2007 | 30.00 | 30.58 | 29.61 | 30.30 | 397,439 | +0.23(+0.76%) |
Mar 06, 2007 | 30.65 | 31.00 | 30.00 | 30.07 | 172,390 | -0.33(-1.09%) |
Mar 05, 2007 | 31.87 | 31.87 | 30.22 | 30.40 | 207,267 | -1.30(-4.10%) |
Mar 02, 2007 | 30.43 | 31.98 | 30.00 | 31.70 | 512,392 | +1.27(+4.17%) |