Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.06 | 29.61 | 29.18 | 29.48 | 1,231,039 | +0.42(+1.43%) |
May 30, 2007 | 28.45 | 29.06 | 28.41 | 29.06 | 901,541 | +0.52(+1.84%) |
May 29, 2007 | 28.28 | 28.55 | 28.17 | 28.54 | 955,142 | +0.42(+1.51%) |
May 25, 2007 | 28.21 | 28.31 | 28.05 | 28.11 | 896,181 | +0.05(+0.19%) |
May 24, 2007 | 28.00 | 28.42 | 27.81 | 28.06 | 1,047,894 | +0.07(+0.24%) |
May 23, 2007 | 26.87 | 28.43 | 26.82 | 27.99 | 1,709,108 | +0.61(+2.23%) |
May 22, 2007 | 27.10 | 27.50 | 26.95 | 27.38 | 1,263,646 | +0.30(+1.12%) |
May 21, 2007 | 26.64 | 27.26 | 26.63 | 27.08 | 985,814 | +0.40(+1.51%) |
May 18, 2007 | 26.56 | 26.87 | 26.56 | 26.68 | 850,322 | +0.15(+0.56%) |
May 17, 2007 | 25.89 | 26.61 | 25.80 | 26.53 | 1,257,989 | +0.60(+2.33%) |
May 16, 2007 | 25.84 | 25.96 | 25.74 | 25.92 | 767,836 | +0.22(+0.86%) |
May 15, 2007 | 25.72 | 26.03 | 25.66 | 25.70 | 952,015 | +0.07(+0.26%) |
May 14, 2007 | 25.74 | 25.84 | 25.52 | 25.64 | 464,841 | -0.09(-0.34%) |
May 11, 2007 | 25.40 | 25.72 | 25.29 | 25.72 | 685,350 | +0.44(+1.73%) |
May 10, 2007 | 25.86 | 25.90 | 25.22 | 25.29 | 849,429 | -0.64(-2.46%) |
May 09, 2007 | 25.65 | 25.94 | 25.61 | 25.92 | 488,068 | +0.19(+0.76%) |
May 08, 2007 | 25.67 | 25.77 | 25.38 | 25.73 | 487,919 | -0.09(-0.34%) |
May 07, 2007 | 25.77 | 26.07 | 25.70 | 25.82 | 511,741 | +0.01(+0.03%) |
May 04, 2007 | 25.74 | 25.86 | 25.65 | 25.81 | 698,154 | +0.07(+0.29%) |
May 03, 2007 | 25.80 | 25.90 | 25.62 | 25.74 | 932,957 | -0.07(-0.26%) |
May 02, 2007 | 25.45 | 25.93 | 25.45 | 25.80 | 902,136 | +0.33(+1.29%) |
May 01, 2007 | 25.64 | 25.70 | 25.31 | 25.47 | 870,571 | -0.19(-0.76%) |
Apr 30, 2007 | 25.47 | 25.79 | 25.41 | 25.67 | 902,583 | +0.21(+0.84%) |
Apr 27, 2007 | 25.56 | 25.61 | 25.44 | 25.45 | 570,554 | -0.15(-0.58%) |
Apr 26, 2007 | 25.64 | 25.69 | 25.52 | 25.60 | 789,872 | -0.08(-0.31%) |
Apr 25, 2007 | 25.56 | 25.72 | 25.32 | 25.68 | 971,073 | +0.17(+0.68%) |
Apr 24, 2007 | 25.72 | 25.74 | 25.32 | 25.51 | 756,520 | -0.13(-0.50%) |
Apr 23, 2007 | 25.71 | 25.88 | 25.58 | 25.64 | 500,426 | -0.07(-0.26%) |
Apr 20, 2007 | 25.79 | 25.97 | 25.60 | 25.70 | 1,206,621 | +0.01(+0.03%) |
Apr 19, 2007 | 25.86 | 25.90 | 25.49 | 25.70 | 1,292,829 | +0.38(+1.49%) |
Apr 18, 2007 | 25.21 | 25.52 | 25.13 | 25.32 | 782,278 | +0.02(+0.08%) |
Apr 17, 2007 | 25.32 | 25.45 | 25.27 | 25.30 | 1,685,458 | +0.07(+0.29%) |
Apr 16, 2007 | 24.94 | 25.26 | 24.94 | 25.23 | 739,249 | +0.40(+1.62%) |
Apr 13, 2007 | 24.63 | 24.82 | 24.51 | 24.82 | 1,013,954 | +0.33(+1.34%) |
Apr 12, 2007 | 24.35 | 24.53 | 24.18 | 24.49 | 1,118,030 | +0.09(+0.39%) |
Apr 11, 2007 | 24.60 | 24.61 | 24.34 | 24.40 | 1,063,119 | -0.26(-1.06%) |
Apr 10, 2007 | 24.72 | 24.79 | 24.47 | 24.66 | 1,056,686 | -0.15(-0.60%) |
Apr 09, 2007 | 24.56 | 24.94 | 24.45 | 24.81 | 969,138 | +0.33(+1.34%) |
Apr 05, 2007 | 24.51 | 24.53 | 24.27 | 24.48 | 739,546 | -0.02(-0.08%) |
Apr 04, 2007 | 24.27 | 24.53 | 24.19 | 24.50 | 820,246 | +0.24(+0.97%) |
Apr 03, 2007 | 24.02 | 24.30 | 24.02 | 24.27 | 1,211,534 | +0.25(+1.03%) |
Apr 02, 2007 | 23.79 | 24.04 | 23.72 | 24.02 | 790,914 | +0.08(+0.34%) |
Mar 30, 2007 | 23.95 | 24.08 | 23.85 | 23.94 | 1,057,133 | -0.03(-0.11%) |
Mar 29, 2007 | 23.80 | 24.06 | 23.76 | 23.96 | 1,424,301 | +0.30(+1.25%) |
Mar 28, 2007 | 23.63 | 23.80 | 23.45 | 23.67 | 1,041,499 | -0.07(-0.31%) |
Mar 27, 2007 | 23.75 | 23.89 | 23.63 | 23.74 | 528,715 | -0.09(-0.39%) |
Mar 26, 2007 | 23.99 | 24.17 | 23.74 | 23.84 | 716,170 | -0.10(-0.42%) |
Mar 23, 2007 | 23.82 | 23.98 | 23.76 | 23.94 | 791,659 | +0.14(+0.59%) |
Mar 22, 2007 | 23.92 | 24.01 | 23.74 | 23.80 | 701,579 | -0.08(-0.34%) |
Mar 21, 2007 | 23.22 | 23.94 | 23.18 | 23.88 | 781,683 | +0.64(+2.78%) |
Mar 20, 2007 | 23.20 | 23.35 | 23.12 | 23.23 | 690,263 | +0.04(+0.17%) |
Mar 19, 2007 | 23.04 | 23.33 | 23.04 | 23.19 | 820,693 | +0.33(+1.44%) |
Mar 16, 2007 | 22.98 | 23.01 | 22.75 | 22.86 | 1,030,779 | -0.17(-0.76%) |
Mar 15, 2007 | 22.80 | 23.18 | 22.79 | 23.04 | 667,780 | +0.26(+1.12%) |
Mar 14, 2007 | 22.52 | 22.84 | 22.26 | 22.78 | 961,544 | +0.24(+1.07%) |
Mar 13, 2007 | 23.46 | 23.35 | 22.50 | 22.54 | 961,098 | -0.92(-3.92%) |
Mar 12, 2007 | 23.14 | 23.46 | 23.13 | 23.46 | 488,961 | +0.22(+0.95%) |
Mar 09, 2007 | 23.32 | 23.42 | 23.01 | 23.24 | 616,859 | +0.03(+0.14%) |
Mar 08, 2007 | 23.07 | 23.41 | 23.04 | 23.20 | 778,258 | +0.37(+1.62%) |
Mar 07, 2007 | 22.82 | 23.08 | 22.66 | 22.84 | 811,908 | -0.04(-0.18%) |
Mar 06, 2007 | 22.30 | 22.99 | 22.23 | 22.88 | 925,810 | +0.76(+3.43%) |
Mar 05, 2007 | 22.94 | 22.99 | 22.11 | 22.12 | 1,562,921 | -1.10(-4.74%) |
Mar 02, 2007 | 23.43 | 23.48 | 23.12 | 23.22 | 1,006,808 | -0.32(-1.37%) |