Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.43 | 29.48 | 29.32 | 29.38 | 61,952 | +0.03(+0.09%) |
May 30, 2007 | 28.97 | 29.35 | 28.95 | 29.35 | 137,417 | +0.25(+0.88%) |
May 29, 2007 | 29.06 | 29.17 | 29.01 | 29.10 | 42,576 | +0.05(+0.19%) |
May 25, 2007 | 28.95 | 29.06 | 28.91 | 29.05 | 51,244 | +0.17(+0.60%) |
May 24, 2007 | 29.14 | 29.31 | 28.81 | 28.87 | 145,456 | -0.31(-1.05%) |
May 23, 2007 | 29.31 | 29.38 | 29.18 | 29.18 | 114,727 | -0.04(-0.13%) |
May 22, 2007 | 29.21 | 29.31 | 29.18 | 29.22 | 205,234 | +0.03(+0.11%) |
May 21, 2007 | 29.16 | 29.29 | 29.14 | 29.19 | 64,469 | +0.08(+0.28%) |
May 18, 2007 | 29.01 | 29.14 | 29.01 | 29.10 | 69,601 | +0.15(+0.51%) |
May 17, 2007 | 28.94 | 29.02 | 28.84 | 28.95 | 73,935 | +0.01(+0.04%) |
May 16, 2007 | 28.85 | 28.94 | 28.75 | 28.94 | 83,113 | +0.16(+0.55%) |
May 15, 2007 | 28.84 | 28.99 | 28.73 | 28.79 | 69,856 | +0.02(+0.05%) |
May 14, 2007 | 28.91 | 28.93 | 28.74 | 28.77 | 68,581 | -0.06(-0.22%) |
May 11, 2007 | 28.68 | 28.84 | 28.67 | 28.83 | 50,225 | +0.20(+0.68%) |
May 10, 2007 | 28.87 | 28.89 | 28.58 | 28.64 | 66,541 | -0.28(-0.96%) |
May 09, 2007 | 28.77 | 28.99 | 28.77 | 28.92 | 56,088 | +0.10(+0.35%) |
May 08, 2007 | 28.75 | 28.86 | 28.69 | 28.81 | 94,586 | -0.05(-0.18%) |
May 07, 2007 | 28.90 | 28.91 | 28.85 | 28.86 | 61,952 | +0.07(+0.25%) |
May 04, 2007 | 28.85 | 28.91 | 28.75 | 28.79 | 49,460 | +0.04(+0.14%) |
May 03, 2007 | 28.70 | 28.77 | 28.65 | 28.75 | 88,467 | +0.15(+0.51%) |
May 02, 2007 | 28.42 | 28.69 | 28.42 | 28.61 | 97,645 | +0.21(+0.73%) |
May 01, 2007 | 28.39 | 28.43 | 28.22 | 28.40 | 170,306 | +0.08(+0.29%) |
Apr 30, 2007 | 28.60 | 28.64 | 28.32 | 28.32 | 78,269 | -0.27(-0.93%) |
Apr 27, 2007 | 28.57 | 28.64 | 28.51 | 28.58 | 29,574 | -0.03(-0.10%) |
Apr 26, 2007 | 28.63 | 28.68 | 28.54 | 28.61 | 157,303 | -0.01(-0.04%) |
Apr 25, 2007 | 28.48 | 28.65 | 28.41 | 28.62 | 70,875 | +0.29(+1.02%) |
Apr 24, 2007 | 28.35 | 28.39 | 28.24 | 28.33 | 82,093 | -0.02(-0.06%) |
Apr 23, 2007 | 28.41 | 28.47 | 28.34 | 28.35 | 49,715 | -0.05(-0.17%) |
Apr 20, 2007 | 28.41 | 28.41 | 28.28 | 28.39 | 61,187 | +0.24(+0.84%) |
Apr 19, 2007 | 28.04 | 28.23 | 28.04 | 28.16 | 53,539 | -0.04(-0.13%) |
Apr 18, 2007 | 28.12 | 28.28 | 28.12 | 28.19 | 58,638 | +0.01(+0.04%) |
Apr 17, 2007 | 28.14 | 28.26 | 28.12 | 28.18 | 207,018 | +0.05(+0.20%) |
Apr 16, 2007 | 27.95 | 28.16 | 27.95 | 28.13 | 52,774 | +0.26(+0.94%) |
Apr 13, 2007 | 27.80 | 27.86 | 27.70 | 27.86 | 19,376 | +0.14(+0.50%) |
Apr 12, 2007 | 27.60 | 27.77 | 27.49 | 27.73 | 50,734 | +0.15(+0.53%) |
Apr 11, 2007 | 27.78 | 27.78 | 27.52 | 27.58 | 78,779 | -0.18(-0.64%) |
Apr 10, 2007 | 27.72 | 27.77 | 27.70 | 27.76 | 74,445 | +0.07(+0.24%) |
Apr 09, 2007 | 27.72 | 27.76 | 27.66 | 27.69 | 50,225 | +0.03(+0.10%) |
Apr 05, 2007 | 27.52 | 27.69 | 27.52 | 27.66 | 61,187 | +0.08(+0.28%) |
Apr 04, 2007 | 27.53 | 27.59 | 27.52 | 27.59 | 90,761 | +0.03(+0.11%) |
Apr 03, 2007 | 27.44 | 27.59 | 27.38 | 27.55 | 55,833 | +0.27(+0.99%) |
Apr 02, 2007 | 27.51 | 27.51 | 27.15 | 27.28 | 63,737 | +0.07(+0.26%) |
Mar 30, 2007 | 27.23 | 27.36 | 27.00 | 27.21 | 46,145 | -0.02(-0.06%) |
Mar 29, 2007 | 27.34 | 27.34 | 27.06 | 27.23 | 47,930 | +0.09(+0.32%) |
Mar 28, 2007 | 27.23 | 27.29 | 27.08 | 27.14 | 76,739 | -0.21(-0.76%) |
Mar 27, 2007 | 27.44 | 27.44 | 27.30 | 27.35 | 127,729 | -0.16(-0.58%) |
Mar 26, 2007 | 27.46 | 27.52 | 27.26 | 27.51 | 82,603 | +0.02(+0.06%) |
Mar 23, 2007 | 27.48 | 27.55 | 27.45 | 27.50 | 50,734 | -0.06(-0.23%) |
Mar 22, 2007 | 27.59 | 27.61 | 27.48 | 27.56 | 87,957 | +0.01(+0.02%) |
Mar 21, 2007 | 27.20 | 27.63 | 27.08 | 27.55 | 304,409 | +0.45(+1.66%) |
Mar 20, 2007 | 26.94 | 27.12 | 26.92 | 27.10 | 70,620 | +0.18(+0.66%) |
Mar 19, 2007 | 26.83 | 26.97 | 26.82 | 26.93 | 46,655 | +0.29(+1.10%) |
Mar 16, 2007 | 26.80 | 26.81 | 26.59 | 26.63 | 67,306 | -0.13(-0.47%) |
Mar 15, 2007 | 26.63 | 26.79 | 26.63 | 26.76 | 49,205 | +0.16(+0.59%) |
Mar 14, 2007 | 26.50 | 26.65 | 26.17 | 26.60 | 104,019 | +0.15(+0.58%) |
Mar 13, 2007 | 26.98 | 26.94 | 26.45 | 26.45 | 123,905 | -0.53(-1.98%) |
Mar 12, 2007 | 26.88 | 27.06 | 26.84 | 26.98 | 53,539 | +0.05(+0.19%) |
Mar 09, 2007 | 27.08 | 27.08 | 26.83 | 26.93 | 132,573 | -0.00(-0.01%) |
Mar 08, 2007 | 26.92 | 27.03 | 26.84 | 26.93 | 104,784 | +0.23(+0.85%) |
Mar 07, 2007 | 26.73 | 26.87 | 26.68 | 26.71 | 65,267 | -0.05(-0.21%) |
Mar 06, 2007 | 26.59 | 26.79 | 26.51 | 26.76 | 84,388 | +0.47(+1.79%) |
Mar 05, 2007 | 26.35 | 26.69 | 26.29 | 26.29 | 177,189 | -0.33(-1.25%) |
Mar 02, 2007 | 26.87 | 26.92 | 26.62 | 26.62 | 101,214 | -0.34(-1.27%) |