Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.16 | 29.45 | 28.80 | 28.98 | 110,906 | -0.23(-0.79%) |
May 30, 2007 | 28.60 | 29.29 | 28.38 | 29.21 | 94,906 | +0.36(+1.25%) |
May 29, 2007 | 28.43 | 29.29 | 28.42 | 28.85 | 130,788 | +0.57(+2.02%) |
May 25, 2007 | 28.33 | 28.60 | 28.14 | 28.28 | 75,841 | +0.08(+0.28%) |
May 24, 2007 | 28.44 | 28.80 | 27.95 | 28.20 | 105,304 | -0.32(-1.12%) |
May 23, 2007 | 28.68 | 28.98 | 28.38 | 28.52 | 107,682 | -0.17(-0.59%) |
May 22, 2007 | 28.24 | 28.76 | 28.14 | 28.69 | 90,225 | +0.38(+1.34%) |
May 21, 2007 | 28.04 | 28.60 | 27.55 | 28.31 | 59,901 | +0.18(+0.64%) |
May 18, 2007 | 28.12 | 28.20 | 27.82 | 28.13 | 96,516 | +0.02(+0.07%) |
May 17, 2007 | 27.93 | 28.17 | 27.87 | 28.11 | 115,486 | +0.05(+0.18%) |
May 16, 2007 | 27.85 | 28.08 | 27.57 | 28.06 | 116,451 | +0.24(+0.86%) |
May 15, 2007 | 27.83 | 28.36 | 27.66 | 27.82 | 135,184 | -0.09(-0.32%) |
May 14, 2007 | 28.00 | 28.31 | 27.77 | 27.91 | 103,224 | -0.13(-0.46%) |
May 11, 2007 | 28.14 | 28.59 | 27.69 | 28.04 | 61,766 | +0.04(+0.14%) |
May 10, 2007 | 28.28 | 28.35 | 27.92 | 28.00 | 130,603 | -0.42(-1.48%) |
May 09, 2007 | 28.08 | 28.51 | 27.85 | 28.42 | 101,269 | +0.13(+0.46%) |
May 08, 2007 | 27.88 | 28.29 | 27.69 | 28.29 | 151,437 | +0.26(+0.93%) |
May 07, 2007 | 28.19 | 28.19 | 27.88 | 28.03 | 114,787 | -0.28(-0.99%) |
May 04, 2007 | 28.41 | 28.43 | 28.11 | 28.31 | 91,300 | -0.06(-0.21%) |
May 03, 2007 | 28.82 | 28.99 | 28.31 | 28.37 | 124,093 | -0.50(-1.73%) |
May 02, 2007 | 28.58 | 29.06 | 28.58 | 28.87 | 109,293 | +0.17(+0.59%) |
May 01, 2007 | 28.71 | 28.80 | 28.20 | 28.70 | 144,319 | -0.02(-0.07%) |
Apr 30, 2007 | 29.20 | 29.86 | 28.67 | 28.72 | 206,897 | -0.38(-1.31%) |
Apr 27, 2007 | 29.90 | 30.03 | 28.97 | 29.10 | 119,836 | -1.07(-3.55%) |
Apr 26, 2007 | 29.89 | 30.20 | 29.55 | 30.17 | 113,424 | +0.19(+0.63%) |
Apr 25, 2007 | 30.10 | 30.21 | 29.77 | 29.98 | 217,229 | +0.00(+0.00%) |
Apr 24, 2007 | 29.89 | 30.38 | 29.69 | 29.98 | 190,544 | +0.09(+0.30%) |
Apr 23, 2007 | 30.03 | 30.93 | 29.84 | 29.89 | 270,863 | +0.12(+0.40%) |
Apr 20, 2007 | 29.42 | 30.00 | 28.91 | 29.77 | 191,252 | +0.78(+2.69%) |
Apr 19, 2007 | 29.05 | 29.46 | 28.81 | 28.99 | 121,465 | -0.23(-0.79%) |
Apr 18, 2007 | 29.55 | 29.88 | 29.11 | 29.22 | 119,352 | -0.40(-1.35%) |
Apr 17, 2007 | 30.23 | 30.26 | 29.35 | 29.62 | 96,785 | -0.65(-2.15%) |
Apr 16, 2007 | 30.01 | 30.48 | 29.86 | 30.27 | 112,846 | +0.36(+1.20%) |
Apr 13, 2007 | 29.21 | 29.92 | 29.21 | 29.91 | 237,453 | +0.62(+2.12%) |
Apr 12, 2007 | 28.79 | 29.36 | 28.79 | 29.29 | 97,613 | +0.33(+1.14%) |
Apr 11, 2007 | 29.35 | 29.35 | 28.73 | 28.96 | 105,521 | -0.29(-0.99%) |
Apr 10, 2007 | 29.00 | 29.29 | 28.78 | 29.25 | 98,289 | +0.19(+0.65%) |
Apr 09, 2007 | 28.82 | 29.37 | 28.66 | 29.06 | 168,582 | +0.22(+0.76%) |
Apr 05, 2007 | 29.53 | 30.00 | 28.68 | 28.84 | 372,040 | +1.32(+4.80%) |
Apr 04, 2007 | 27.43 | 27.69 | 27.43 | 27.52 | 87,950 | +0.03(+0.11%) |
Apr 03, 2007 | 26.89 | 27.64 | 26.74 | 27.49 | 97,007 | +0.68(+2.54%) |
Apr 02, 2007 | 26.94 | 26.98 | 26.41 | 26.81 | 120,254 | -0.03(-0.11%) |
Mar 30, 2007 | 26.70 | 27.09 | 26.31 | 26.84 | 98,583 | +0.21(+0.79%) |
Mar 29, 2007 | 26.48 | 26.67 | 26.25 | 26.63 | 161,069 | +0.33(+1.25%) |
Mar 28, 2007 | 26.50 | 26.62 | 26.12 | 26.30 | 230,409 | -0.39(-1.46%) |
Mar 27, 2007 | 26.70 | 26.78 | 26.13 | 26.69 | 141,264 | -0.06(-0.22%) |
Mar 26, 2007 | 27.08 | 27.15 | 26.53 | 26.75 | 84,973 | -0.38(-1.40%) |
Mar 23, 2007 | 27.01 | 27.22 | 26.73 | 27.13 | 97,764 | +0.20(+0.74%) |
Mar 22, 2007 | 26.89 | 26.95 | 26.30 | 26.93 | 93,647 | +0.04(+0.15%) |
Mar 21, 2007 | 26.33 | 26.89 | 26.05 | 26.89 | 136,911 | +0.54(+2.05%) |
Mar 20, 2007 | 26.41 | 26.44 | 26.08 | 26.35 | 72,180 | -0.12(-0.45%) |
Mar 19, 2007 | 26.00 | 26.61 | 25.87 | 26.47 | 139,816 | +0.54(+2.08%) |
Mar 16, 2007 | 26.07 | 26.14 | 25.53 | 25.93 | 229,485 | -0.19(-0.73%) |
Mar 15, 2007 | 25.84 | 26.12 | 25.74 | 26.12 | 68,705 | +0.32(+1.24%) |
Mar 14, 2007 | 25.66 | 25.98 | 25.22 | 25.80 | 132,289 | +0.08(+0.31%) |
Mar 13, 2007 | 26.04 | 26.04 | 25.71 | 25.72 | 242,215 | -0.32(-1.23%) |
Mar 12, 2007 | 25.91 | 26.17 | 25.75 | 26.04 | 108,099 | -0.16(-0.61%) |
Mar 09, 2007 | 26.02 | 26.20 | 25.88 | 26.20 | 120,849 | +0.33(+1.28%) |
Mar 08, 2007 | 26.14 | 26.14 | 25.72 | 25.87 | 212,067 | -0.10(-0.39%) |
Mar 07, 2007 | 26.09 | 26.17 | 25.60 | 25.97 | 189,117 | -0.06(-0.23%) |
Mar 06, 2007 | 26.35 | 26.48 | 25.91 | 26.03 | 223,748 | -0.05(-0.19%) |
Mar 05, 2007 | 27.13 | 27.19 | 26.05 | 26.08 | 171,112 | -1.04(-3.83%) |
Mar 02, 2007 | 27.30 | 27.49 | 27.12 | 27.12 | 123,959 | -0.37(-1.35%) |