Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.69 | 30.77 | 30.46 | 30.66 | 46,734 | +0.54(+1.79%) |
May 30, 2007 | 29.86 | 30.12 | 29.72 | 30.12 | 51,730 | -0.25(-0.82%) |
May 29, 2007 | 30.55 | 30.55 | 30.20 | 30.37 | 38,676 | -0.20(-0.67%) |
May 25, 2007 | 30.77 | 30.78 | 30.38 | 30.57 | 63,977 | -0.37(-1.18%) |
May 24, 2007 | 30.96 | 31.24 | 30.82 | 30.94 | 69,295 | +0.59(+1.94%) |
May 23, 2007 | 30.41 | 30.67 | 30.28 | 30.35 | 38,354 | +0.04(+0.12%) |
May 22, 2007 | 30.09 | 30.63 | 29.93 | 30.31 | 81,367 | +0.97(+3.30%) |
May 21, 2007 | 29.39 | 29.56 | 29.30 | 29.34 | 47,056 | -0.11(-0.36%) |
May 18, 2007 | 29.20 | 29.56 | 29.10 | 29.45 | 93,790 | +0.12(+0.42%) |
May 17, 2007 | 29.23 | 29.47 | 29.01 | 29.33 | 70,907 | -0.09(-0.30%) |
May 16, 2007 | 29.79 | 29.79 | 29.19 | 29.41 | 57,370 | -0.26(-0.88%) |
May 15, 2007 | 29.54 | 30.08 | 29.47 | 29.67 | 90,084 | +0.45(+1.53%) |
May 14, 2007 | 28.98 | 29.25 | 28.86 | 29.23 | 96,208 | +0.26(+0.90%) |
May 11, 2007 | 28.54 | 29.04 | 28.54 | 28.97 | 42,383 | +0.42(+1.48%) |
May 10, 2007 | 28.89 | 29.05 | 28.50 | 28.54 | 69,134 | -0.80(-2.73%) |
May 09, 2007 | 6205 | 29.38 | 28.97 | 29.34 | 112,484 | -0.47(-1.56%) |
May 08, 2007 | 30.00 | 30.03 | 29.66 | 29.81 | 72,196 | -1.03(-3.34%) |
May 07, 2007 | 30.62 | 30.93 | 30.51 | 30.84 | 41,416 | +0.43(+1.43%) |
May 04, 2007 | 30.99 | 31.34 | 30.32 | 30.41 | 121,509 | +0.15(+0.49%) |
May 03, 2007 | 29.05 | 30.36 | 28.99 | 30.26 | 226,419 | +1.69(+5.91%) |
May 02, 2007 | 28.15 | 28.63 | 28.15 | 28.57 | 83,477 | +0.97(+3.53%) |
May 01, 2007 | 27.76 | 27.84 | 27.35 | 27.59 | 72,679 | -0.13(-0.47%) |
Apr 30, 2007 | 27.51 | 27.91 | 27.36 | 27.73 | 87,022 | +0.27(+0.97%) |
Apr 27, 2007 | 27.32 | 27.68 | 27.20 | 27.46 | 52,213 | -0.21(-0.76%) |
Apr 26, 2007 | 27.44 | 27.81 | 27.44 | 27.67 | 45,122 | +0.32(+1.18%) |
Apr 25, 2007 | 27.22 | 27.40 | 27.10 | 27.35 | 48,184 | +0.04(+0.16%) |
Apr 24, 2007 | 27.27 | 27.33 | 26.92 | 27.30 | 52,716 | -0.19(-0.68%) |
Apr 23, 2007 | 27.53 | 27.61 | 27.43 | 27.49 | 65,750 | -0.34(-1.20%) |
Apr 20, 2007 | 27.68 | 27.89 | 27.44 | 27.82 | 63,494 | +0.22(+0.81%) |
Apr 19, 2007 | 27.23 | 27.76 | 27.22 | 27.60 | 86,055 | +0.04(+0.16%) |
Apr 18, 2007 | 27.35 | 27.58 | 27.16 | 27.56 | 37,387 | -0.17(-0.60%) |
Apr 17, 2007 | 27.57 | 27.73 | 27.54 | 27.73 | 62,527 | -0.47(-1.67%) |
Apr 16, 2007 | 27.94 | 28.72 | 27.75 | 28.20 | 67,200 | +0.06(+0.22%) |
Apr 13, 2007 | 27.99 | 28.39 | 27.93 | 28.13 | 32,230 | -0.20(-0.70%) |
Apr 12, 2007 | 28.20 | 28.50 | 28.10 | 28.33 | 102,815 | +0.22(+0.79%) |
Apr 11, 2007 | 28.30 | 28.36 | 28.00 | 28.11 | 36,259 | -0.09(-0.33%) |
Apr 10, 2007 | 27.86 | 28.33 | 27.86 | 28.20 | 40,288 | +0.38(+1.38%) |
Apr 09, 2007 | 27.87 | 27.87 | 27.45 | 27.82 | 37,387 | +0.11(+0.38%) |
Apr 05, 2007 | 27.57 | 27.95 | 27.49 | 27.71 | 61,238 | +0.25(+0.93%) |
Apr 04, 2007 | 27.23 | 27.47 | 27.15 | 27.46 | 47,701 | +0.09(+0.32%) |
Apr 03, 2007 | 27.14 | 27.52 | 27.13 | 27.37 | 30,135 | +0.30(+1.10%) |
Apr 02, 2007 | 26.87 | 27.09 | 26.76 | 27.07 | 60,432 | +0.09(+0.32%) |
Mar 30, 2007 | 26.64 | 26.99 | 26.55 | 26.99 | 36,420 | +0.26(+0.98%) |
Mar 29, 2007 | 26.73 | 26.98 | 26.49 | 26.73 | 39,804 | +0.38(+1.46%) |
Mar 28, 2007 | 26.16 | 26.70 | 26.16 | 26.34 | 33,197 | +0.00(+0.00%) |
Mar 27, 2007 | 26.30 | 26.40 | 26.11 | 26.34 | 39,160 | -0.25(-0.93%) |
Mar 26, 2007 | 26.80 | 26.90 | 26.37 | 26.59 | 37,226 | -0.15(-0.56%) |
Mar 23, 2007 | 26.46 | 26.81 | 26.37 | 26.74 | 48,023 | +0.18(+0.68%) |
Mar 22, 2007 | 26.65 | 26.71 | 26.42 | 26.56 | 31,908 | +0.34(+1.30%) |
Mar 21, 2007 | 25.79 | 26.24 | 25.76 | 26.22 | 46,573 | +0.84(+3.30%) |
Mar 20, 2007 | 25.20 | 25.56 | 25.20 | 25.38 | 42,060 | +0.04(+0.17%) |
Mar 19, 2007 | 25.34 | 25.63 | 25.20 | 25.34 | 51,246 | +0.32(+1.27%) |
Mar 16, 2007 | 25.21 | 25.25 | 24.95 | 25.02 | 53,663 | -0.01(-0.05%) |
Mar 15, 2007 | 24.64 | 25.23 | 24.58 | 25.03 | 156,318 | +0.34(+1.36%) |
Mar 14, 2007 | 24.70 | 24.83 | 24.34 | 24.70 | 59,948 | -0.90(-3.51%) |
Mar 13, 2007 | 26.23 | 25.95 | 25.56 | 25.60 | 60,915 | -0.63(-2.41%) |
Mar 12, 2007 | 26.38 | 26.44 | 26.06 | 26.23 | 42,060 | -0.33(-1.24%) |
Mar 09, 2007 | 26.63 | 26.68 | 26.25 | 26.56 | 36,259 | -0.16(-0.58%) |
Mar 08, 2007 | 26.58 | 27.23 | 26.48 | 26.71 | 40,127 | +0.14(+0.54%) |
Mar 07, 2007 | 26.22 | 26.68 | 26.19 | 26.57 | 55,275 | +0.40(+1.52%) |
Mar 06, 2007 | 25.79 | 26.53 | 25.79 | 26.17 | 59,465 | +0.84(+3.33%) |
Mar 05, 2007 | 25.60 | 25.62 | 25.21 | 25.33 | 46,250 | -0.79(-3.02%) |
Mar 02, 2007 | 25.85 | 26.34 | 25.73 | 26.12 | 38,354 | -0.19(-0.71%) |