Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.01 | 29.18 | 28.50 | 28.82 | 64,306 | -0.22(-0.77%) |
May 30, 2007 | 28.60 | 29.04 | 28.33 | 29.04 | 28,939 | +0.43(+1.51%) |
May 29, 2007 | 28.47 | 29.03 | 28.40 | 28.61 | 23,768 | -0.20(-0.68%) |
May 25, 2007 | 28.63 | 28.89 | 28.24 | 28.80 | 36,491 | +0.26(+0.90%) |
May 24, 2007 | 29.94 | 30.03 | 28.28 | 28.55 | 69,902 | -1.30(-4.36%) |
May 23, 2007 | 28.99 | 29.94 | 28.99 | 29.85 | 100,044 | +1.35(+4.73%) |
May 22, 2007 | 28.34 | 28.50 | 28.08 | 28.50 | 34,939 | +0.44(+1.58%) |
May 21, 2007 | 28.06 | 28.46 | 27.78 | 28.06 | 66,814 | -0.19(-0.68%) |
May 18, 2007 | 28.34 | 28.57 | 28.12 | 28.25 | 49,026 | -0.09(-0.32%) |
May 17, 2007 | 28.40 | 28.55 | 28.28 | 28.34 | 46,281 | -0.26(-0.90%) |
May 16, 2007 | 28.58 | 28.76 | 28.56 | 28.60 | 37,493 | -0.13(-0.47%) |
May 15, 2007 | 28.62 | 28.75 | 28.62 | 28.73 | 30,409 | -0.07(-0.25%) |
May 14, 2007 | 28.63 | 28.90 | 28.62 | 28.80 | 28,991 | -0.03(-0.10%) |
May 11, 2007 | 28.80 | 29.18 | 28.73 | 28.83 | 48,042 | +0.16(+0.55%) |
May 10, 2007 | 29.70 | 29.74 | 28.65 | 28.68 | 142,051 | -0.80(-2.72%) |
May 09, 2007 | 29.21 | 29.94 | 29.21 | 29.48 | 61,241 | +0.40(+1.39%) |
May 08, 2007 | 28.96 | 29.29 | 28.96 | 29.07 | 103,209 | -0.11(-0.37%) |
May 07, 2007 | 29.60 | 29.65 | 29.01 | 29.18 | 40,199 | -0.29(-0.99%) |
May 04, 2007 | 29.77 | 29.90 | 29.41 | 29.47 | 41,607 | -0.45(-1.50%) |
May 03, 2007 | 29.71 | 30.02 | 29.52 | 29.92 | 28,203 | -0.09(-0.30%) |
May 02, 2007 | 29.41 | 30.06 | 28.87 | 30.01 | 25,348 | +0.17(+0.58%) |
May 01, 2007 | 29.94 | 29.97 | 29.77 | 29.84 | 15,694 | -0.08(-0.28%) |
Apr 30, 2007 | 29.56 | 30.35 | 29.55 | 29.92 | 47,687 | +0.04(+0.13%) |
Apr 27, 2007 | 29.94 | 30.23 | 29.83 | 29.88 | 23,331 | -0.75(-2.45%) |
Apr 26, 2007 | 31.01 | 31.01 | 29.90 | 30.63 | 40,032 | +0.50(+1.68%) |
Apr 25, 2007 | 30.08 | 30.34 | 29.55 | 30.13 | 87,944 | +0.13(+0.45%) |
Apr 24, 2007 | 30.22 | 30.22 | 29.76 | 29.99 | 73,728 | +0.37(+1.25%) |
Apr 23, 2007 | 29.92 | 30.04 | 29.55 | 29.62 | 69,916 | -0.51(-1.69%) |
Apr 20, 2007 | 30.07 | 30.24 | 29.73 | 30.13 | 51,353 | +0.45(+1.53%) |
Apr 19, 2007 | 30.05 | 30.05 | 29.25 | 29.68 | 59,536 | -0.36(-1.21%) |
Apr 18, 2007 | 30.11 | 30.11 | 27.50 | 30.05 | 206,194 | +0.12(+0.41%) |
Apr 17, 2007 | 30.67 | 30.67 | 29.79 | 29.92 | 38,925 | -0.54(-1.79%) |
Apr 16, 2007 | 30.02 | 30.66 | 30.02 | 30.47 | 64,018 | +0.72(+2.43%) |
Apr 13, 2007 | 29.32 | 29.74 | 29.24 | 29.74 | 28,813 | +0.42(+1.44%) |
Apr 12, 2007 | 28.56 | 29.39 | 28.42 | 29.32 | 81,011 | +0.81(+2.83%) |
Apr 11, 2007 | 28.34 | 28.73 | 28.34 | 28.51 | 32,995 | +0.20(+0.71%) |
Apr 10, 2007 | 27.54 | 28.31 | 27.53 | 28.31 | 110,164 | +0.59(+2.13%) |
Apr 09, 2007 | 27.27 | 27.72 | 26.85 | 27.72 | 36,807 | +0.53(+1.94%) |
Apr 05, 2007 | 27.04 | 27.22 | 26.02 | 27.19 | 34,898 | +0.20(+0.75%) |
Apr 04, 2007 | 27.01 | 27.07 | 26.94 | 26.99 | 32,357 | -0.06(-0.23%) |
Apr 03, 2007 | 26.62 | 27.09 | 26.62 | 27.05 | 68,469 | +0.01(+0.02%) |
Apr 02, 2007 | 27.22 | 27.22 | 26.99 | 27.05 | 25,879 | +0.03(+0.10%) |
Mar 30, 2007 | 26.96 | 27.03 | 26.45 | 27.02 | 124,598 | +0.16(+0.58%) |
Mar 29, 2007 | 26.49 | 27.08 | 26.49 | 26.86 | 24,071 | +0.21(+0.78%) |
Mar 28, 2007 | 26.89 | 26.95 | 26.48 | 26.66 | 28,210 | +0.14(+0.53%) |
Mar 27, 2007 | 26.66 | 27.05 | 26.26 | 26.52 | 97,585 | -0.33(-1.23%) |
Mar 26, 2007 | 27.20 | 27.22 | 26.77 | 26.85 | 27,432 | +0.19(+0.72%) |
Mar 23, 2007 | 25.00 | 26.84 | 25.00 | 26.66 | 59,434 | +1.00(+3.89%) |
Mar 22, 2007 | 25.79 | 25.80 | 25.04 | 25.66 | 48,546 | -0.03(-0.13%) |
Mar 21, 2007 | 25.79 | 25.79 | 25.11 | 25.69 | 37,334 | +0.16(+0.62%) |
Mar 20, 2007 | 25.52 | 25.57 | 25.51 | 25.53 | 23,224 | +0.11(+0.44%) |
Mar 19, 2007 | 25.02 | 25.66 | 25.02 | 25.42 | 24,358 | +0.22(+0.89%) |
Mar 16, 2007 | 25.01 | 25.20 | 24.89 | 25.20 | 19,616 | -0.03(-0.11%) |
Mar 15, 2007 | 25.28 | 25.28 | 25.13 | 25.22 | 28,219 | -0.02(-0.07%) |
Mar 14, 2007 | 24.88 | 25.24 | 24.78 | 25.24 | 42,803 | +0.19(+0.74%) |
Mar 13, 2007 | 25.21 | 25.25 | 24.98 | 25.06 | 40,518 | -0.15(-0.60%) |
Mar 12, 2007 | 24.84 | 25.28 | 24.71 | 25.21 | 62,326 | +0.06(+0.22%) |
Mar 09, 2007 | 25.25 | 25.25 | 24.92 | 25.15 | 14,255 | -0.03(-0.11%) |
Mar 08, 2007 | 25.12 | 25.25 | 24.69 | 25.18 | 92,392 | +0.56(+2.28%) |
Mar 07, 2007 | 24.67 | 25.23 | 24.37 | 24.62 | 68,808 | +0.40(+1.67%) |
Mar 06, 2007 | 23.14 | 24.25 | 23.09 | 24.21 | 52,568 | +0.70(+2.98%) |
Mar 05, 2007 | 22.45 | 23.55 | 22.24 | 23.51 | 53,755 | +0.20(+0.87%) |
Mar 02, 2007 | 23.25 | 23.38 | 23.01 | 23.31 | 33,373 | +0.06(+0.24%) |