Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.65 | 28.73 | 28.22 | 28.33 | 20,356,996 | -0.24(-0.85%) |
May 30, 2007 | 28.57 | 28.67 | 28.46 | 28.57 | 19,783,892 | +0.00(+0.00%) |
May 29, 2007 | 28.66 | 28.72 | 28.41 | 28.57 | 22,859,074 | -0.15(-0.54%) |
May 25, 2007 | 28.11 | 28.99 | 28.11 | 28.72 | 29,838,206 | +0.58(+2.06%) |
May 24, 2007 | 27.97 | 28.31 | 27.88 | 28.14 | 31,192,326 | +0.14(+0.50%) |
May 23, 2007 | 27.71 | 28.08 | 27.63 | 28.00 | 35,753,736 | +0.38(+1.38%) |
May 22, 2007 | 27.83 | 27.93 | 27.32 | 27.62 | 16,040,338 | -0.16(-0.58%) |
May 21, 2007 | 28.30 | 28.33 | 27.75 | 27.78 | 20,756,474 | -0.49(-1.72%) |
May 18, 2007 | 28.00 | 28.28 | 27.88 | 28.27 | 27,437,310 | +0.29(+1.05%) |
May 17, 2007 | 28.02 | 28.14 | 27.64 | 27.97 | 23,518,128 | -0.04(-0.16%) |
May 16, 2007 | 27.61 | 28.10 | 27.50 | 28.02 | 27,546,648 | +0.40(+1.46%) |
May 15, 2007 | 27.39 | 27.89 | 27.36 | 27.61 | 24,096,534 | +0.16(+0.59%) |
May 14, 2007 | 27.42 | 27.53 | 27.32 | 27.45 | 17,325,536 | +0.03(+0.11%) |
May 11, 2007 | 27.75 | 27.60 | 27.27 | 27.42 | 12,931,293 | -0.12(-0.43%) |
May 10, 2007 | 27.78 | 28.26 | 27.54 | 27.54 | 24,854,402 | -0.40(-1.45%) |
May 09, 2007 | 27.20 | 27.99 | 27.12 | 27.94 | 39,861,928 | +0.74(+2.73%) |
May 08, 2007 | 26.28 | 27.34 | 26.46 | 27.20 | 46,947,220 | +0.65(+2.46%) |
May 07, 2007 | 26.69 | 26.74 | 26.25 | 26.55 | 32,040,550 | +0.13(+0.50%) |
May 04, 2007 | 27.00 | 27.08 | 26.32 | 26.42 | 11,103,320 | -0.12(-0.47%) |
May 03, 2007 | 26.72 | 26.90 | 26.46 | 26.54 | 10,725,086 | -0.16(-0.61%) |
May 02, 2007 | 26.42 | 26.86 | 26.37 | 26.70 | 16,812,438 | +0.25(+0.94%) |
May 01, 2007 | 26.39 | 26.69 | 25.87 | 26.45 | 20,343,722 | -0.18(-0.69%) |
Apr 30, 2007 | 27.08 | 27.34 | 26.64 | 26.64 | 21,304,602 | -0.36(-1.33%) |
Apr 27, 2007 | 26.97 | 27.08 | 26.72 | 27.00 | 11,868,470 | -0.10(-0.35%) |
Apr 26, 2007 | 27.00 | 27.30 | 26.96 | 27.09 | 22,275,060 | +0.13(+0.49%) |
Apr 25, 2007 | 27.18 | 27.19 | 26.58 | 26.96 | 22,481,382 | -0.02(-0.08%) |
Apr 24, 2007 | 26.08 | 27.11 | 26.08 | 26.98 | 64,903,636 | +1.19(+4.62%) |
Apr 23, 2007 | 25.87 | 25.87 | 25.69 | 25.79 | 42,636,692 | +0.09(+0.34%) |
Apr 20, 2007 | 25.76 | 25.97 | 25.65 | 25.70 | 21,017,404 | +0.04(+0.17%) |
Apr 19, 2007 | 25.65 | 25.81 | 25.25 | 25.66 | 42,289,100 | +0.25(+0.98%) |
Apr 18, 2007 | 25.55 | 25.72 | 25.28 | 25.41 | 31,624,596 | -0.11(-0.43%) |
Apr 17, 2007 | 25.77 | 25.81 | 25.47 | 25.52 | 22,004,724 | -0.17(-0.66%) |
Apr 16, 2007 | 25.82 | 25.98 | 25.66 | 25.69 | 13,864,000 | -0.13(-0.51%) |
Apr 13, 2007 | 25.83 | 26.06 | 25.72 | 25.82 | 14,421,228 | +0.07(+0.29%) |
Apr 12, 2007 | 25.73 | 25.76 | 25.45 | 25.75 | 11,879,288 | +0.01(+0.06%) |
Apr 11, 2007 | 25.76 | 25.96 | 25.68 | 25.73 | 20,511,714 | +0.01(+0.03%) |
Apr 10, 2007 | 25.56 | 25.72 | 25.50 | 25.72 | 15,598,916 | +0.07(+0.29%) |
Apr 09, 2007 | 25.61 | 25.75 | 25.54 | 25.65 | 19,182,554 | +0.12(+0.49%) |
Apr 05, 2007 | 25.43 | 25.60 | 25.23 | 25.53 | 15,993,325 | +0.10(+0.40%) |
Apr 04, 2007 | 25.48 | 25.52 | 25.24 | 25.42 | 16,555,043 | +0.22(+0.87%) |
Apr 03, 2007 | 25.36 | 25.61 | 25.16 | 25.20 | 23,679,906 | -0.10(-0.38%) |
Apr 02, 2007 | 25.27 | 25.40 | 25.09 | 25.30 | 24,639,562 | +0.21(+0.82%) |
Mar 30, 2007 | 25.21 | 25.35 | 24.89 | 25.09 | 21,755,894 | -0.01(-0.06%) |
Mar 29, 2007 | 25.28 | 25.43 | 24.89 | 25.11 | 28,911,602 | +0.15(+0.62%) |
Mar 28, 2007 | 25.14 | 25.53 | 24.94 | 24.95 | 39,073,564 | -0.31(-1.22%) |
Mar 27, 2007 | 25.45 | 25.53 | 25.11 | 25.26 | 43,661,068 | -0.18(-0.72%) |
Mar 26, 2007 | 25.58 | 25.65 | 25.21 | 25.45 | 36,099,368 | +0.04(+0.14%) |
Mar 23, 2007 | 25.29 | 25.45 | 25.14 | 25.41 | 39,680,156 | +0.19(+0.76%) |
Mar 22, 2007 | 25.58 | 25.67 | 25.07 | 25.22 | 33,142,624 | -0.26(-1.04%) |
Mar 21, 2007 | 24.78 | 25.48 | 24.70 | 25.48 | 46,641,488 | +0.73(+2.97%) |
Mar 20, 2007 | 24.50 | 24.80 | 24.27 | 24.75 | 27,932,834 | +0.39(+1.60%) |
Mar 19, 2007 | 24.40 | 24.61 | 24.24 | 24.36 | 31,458,806 | +0.15(+0.61%) |
Mar 16, 2007 | 24.48 | 24.90 | 24.00 | 24.21 | 76,958,376 | -0.29(-1.20%) |
Mar 15, 2007 | 23.75 | 24.61 | 23.75 | 24.50 | 64,275,192 | +0.76(+3.19%) |
Mar 14, 2007 | 23.45 | 23.92 | 23.32 | 23.75 | 49,098,808 | +0.30(+1.29%) |
Mar 13, 2007 | 23.50 | 23.94 | 23.30 | 23.45 | 45,963,008 | -0.06(-0.25%) |
Mar 12, 2007 | 23.62 | 23.76 | 23.08 | 23.50 | 61,702,932 | -0.46(-1.90%) |
Mar 09, 2007 | 24.22 | 24.22 | 23.89 | 23.96 | 49,177,908 | +0.14(+0.59%) |
Mar 08, 2007 | 23.45 | 24.36 | 23.29 | 23.82 | 62,215,596 | +0.80(+3.48%) |
Mar 07, 2007 | 22.86 | 23.20 | 22.78 | 23.02 | 14,512,823 | +0.01(+0.06%) |
Mar 06, 2007 | 22.97 | 23.08 | 22.60 | 23.00 | 13,067,214 | +0.37(+1.66%) |
Mar 05, 2007 | 22.53 | 23.01 | 22.45 | 22.63 | 12,992,399 | -0.11(-0.48%) |
Mar 02, 2007 | 22.99 | 23.04 | 22.73 | 22.74 | 13,360,826 | -0.29(-1.28%) |