Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.11 | 24.64 | 24.06 | 24.53 | 11,872,215 | +0.52(+2.16%) |
May 30, 2007 | 23.78 | 24.03 | 23.45 | 24.01 | 11,168,487 | +0.09(+0.38%) |
May 29, 2007 | 24.27 | 24.35 | 23.80 | 23.92 | 13,874,745 | -0.34(-1.38%) |
May 25, 2007 | 24.42 | 24.75 | 24.08 | 24.26 | 14,521,093 | +0.03(+0.13%) |
May 24, 2007 | 24.39 | 26.05 | 24.04 | 24.23 | 57,219,052 | -4.81(-16.55%) |
May 23, 2007 | 28.89 | 29.25 | 28.57 | 29.03 | 17,836,818 | +0.17(+0.58%) |
May 22, 2007 | 28.98 | 29.16 | 28.54 | 28.86 | 4,270,832 | -0.28(-0.97%) |
May 21, 2007 | 29.04 | 29.36 | 28.76 | 29.14 | 3,191,524 | +0.17(+0.58%) |
May 18, 2007 | 28.47 | 29.05 | 28.29 | 28.98 | 4,821,202 | +0.66(+2.32%) |
May 17, 2007 | 28.60 | 28.66 | 28.22 | 28.32 | 5,448,082 | -0.20(-0.70%) |
May 16, 2007 | 28.86 | 28.86 | 28.29 | 28.52 | 6,709,946 | -0.07(-0.24%) |
May 15, 2007 | 29.14 | 29.40 | 28.53 | 28.59 | 5,624,828 | -0.92(-3.10%) |
May 14, 2007 | 29.69 | 29.79 | 29.12 | 29.50 | 5,343,173 | -0.28(-0.95%) |
May 11, 2007 | 29.07 | 29.81 | 29.02 | 29.79 | 5,807,297 | +0.63(+2.14%) |
May 10, 2007 | 29.21 | 29.28 | 28.99 | 29.16 | 7,295,687 | -0.22(-0.75%) |
May 09, 2007 | 29.18 | 29.51 | 28.95 | 29.38 | 3,725,099 | -0.04(-0.13%) |
May 08, 2007 | 28.79 | 29.56 | 28.66 | 29.42 | 4,876,708 | +0.50(+1.74%) |
May 07, 2007 | 29.08 | 29.18 | 28.80 | 28.92 | 3,241,712 | -0.19(-0.66%) |
May 04, 2007 | 29.52 | 29.52 | 28.83 | 29.11 | 3,878,952 | -0.20(-0.68%) |
May 03, 2007 | 28.92 | 29.48 | 28.91 | 29.30 | 5,468,033 | +0.47(+1.64%) |
May 02, 2007 | 28.22 | 29.05 | 28.21 | 28.83 | 4,722,096 | +0.55(+1.94%) |
May 01, 2007 | 28.34 | 28.66 | 27.99 | 28.28 | 3,918,672 | -0.10(-0.35%) |
Apr 30, 2007 | 28.83 | 28.99 | 28.34 | 28.38 | 5,708,315 | -0.46(-1.59%) |
Apr 27, 2007 | 28.22 | 28.85 | 28.22 | 28.84 | 9,746,446 | +0.43(+1.53%) |
Apr 26, 2007 | 27.29 | 28.47 | 27.15 | 28.41 | 10,937,499 | +0.85(+3.10%) |
Apr 25, 2007 | 27.31 | 27.59 | 26.99 | 27.55 | 7,627,778 | +0.36(+1.32%) |
Apr 24, 2007 | 26.90 | 27.50 | 26.81 | 27.19 | 8,666,490 | +0.31(+1.13%) |
Apr 23, 2007 | 26.84 | 27.05 | 26.62 | 26.89 | 5,468,499 | +0.24(+0.92%) |
Apr 20, 2007 | 27.25 | 27.25 | 26.48 | 26.64 | 8,407,800 | -0.20(-0.74%) |
Apr 19, 2007 | 26.75 | 27.15 | 26.61 | 26.84 | 5,410,957 | -0.21(-0.79%) |
Apr 18, 2007 | 26.80 | 27.29 | 26.63 | 27.05 | 4,656,403 | +0.09(+0.34%) |
Apr 17, 2007 | 27.29 | 27.44 | 26.81 | 26.96 | 5,209,430 | -0.37(-1.34%) |
Apr 16, 2007 | 27.47 | 27.81 | 27.17 | 27.33 | 3,839,141 | -0.06(-0.22%) |
Apr 13, 2007 | 27.20 | 27.47 | 26.82 | 27.39 | 4,987,927 | +0.24(+0.90%) |
Apr 12, 2007 | 26.59 | 27.40 | 26.46 | 27.15 | 6,443,859 | +0.32(+1.19%) |
Apr 11, 2007 | 27.17 | 27.22 | 26.77 | 26.83 | 4,909,762 | -0.34(-1.26%) |
Apr 10, 2007 | 27.45 | 27.46 | 26.63 | 27.17 | 10,216,215 | -0.34(-1.25%) |
Apr 09, 2007 | 28.02 | 28.02 | 27.46 | 27.51 | 5,227,872 | -0.34(-1.21%) |
Apr 05, 2007 | 27.60 | 27.85 | 27.23 | 27.85 | 4,033,723 | +0.20(+0.72%) |
Apr 04, 2007 | 27.72 | 27.91 | 27.55 | 27.65 | 4,126,800 | -0.13(-0.47%) |
Apr 03, 2007 | 27.46 | 27.97 | 27.17 | 27.78 | 7,628,760 | +0.39(+1.42%) |
Apr 02, 2007 | 27.83 | 27.90 | 26.87 | 27.39 | 6,893,084 | -0.47(-1.67%) |
Mar 30, 2007 | 27.84 | 28.05 | 27.62 | 27.86 | 6,054,596 | +0.10(+0.36%) |
Mar 29, 2007 | 27.92 | 28.09 | 27.54 | 27.76 | 6,367,843 | -0.02(-0.08%) |
Mar 28, 2007 | 28.84 | 28.93 | 27.75 | 27.78 | 8,984,533 | -1.22(-4.21%) |
Mar 27, 2007 | 29.24 | 29.32 | 28.79 | 29.00 | 4,705,072 | -0.38(-1.30%) |
Mar 26, 2007 | 29.08 | 29.39 | 28.79 | 29.38 | 3,601,790 | +0.30(+1.02%) |
Mar 23, 2007 | 29.22 | 29.59 | 29.05 | 29.08 | 7,517,759 | +0.37(+1.27%) |
Mar 22, 2007 | 29.14 | 29.14 | 28.57 | 28.72 | 4,076,995 | -0.25(-0.87%) |
Mar 21, 2007 | 28.15 | 28.97 | 27.75 | 28.97 | 8,383,373 | +0.88(+3.15%) |
Mar 20, 2007 | 27.75 | 28.18 | 27.69 | 28.08 | 4,686,738 | +0.34(+1.24%) |
Mar 19, 2007 | 28.12 | 28.18 | 27.43 | 27.74 | 6,132,081 | -0.27(-0.95%) |
Mar 16, 2007 | 27.88 | 28.05 | 27.58 | 28.01 | 6,489,934 | +0.13(+0.46%) |
Mar 15, 2007 | 27.58 | 27.93 | 27.58 | 27.88 | 6,359,700 | +0.19(+0.69%) |
Mar 14, 2007 | 27.76 | 27.86 | 27.03 | 27.69 | 10,982,308 | +0.11(+0.39%) |
Mar 13, 2007 | 29.16 | 29.05 | 27.56 | 27.58 | 10,627,412 | -1.58(-5.41%) |
Mar 12, 2007 | 29.00 | 29.40 | 28.68 | 29.16 | 6,256,433 | +0.41(+1.43%) |
Mar 09, 2007 | 28.97 | 29.00 | 28.41 | 28.75 | 4,215,595 | -0.02(-0.08%) |
Mar 08, 2007 | 28.18 | 29.17 | 28.11 | 28.77 | 6,905,577 | +0.95(+3.43%) |
Mar 07, 2007 | 28.24 | 28.39 | 27.78 | 27.82 | 6,339,797 | -0.64(-2.25%) |
Mar 06, 2007 | 28.25 | 28.70 | 28.08 | 28.46 | 4,742,300 | +0.39(+1.39%) |
Mar 05, 2007 | 28.26 | 28.55 | 28.05 | 28.07 | 4,975,810 | -0.40(-1.39%) |
Mar 02, 2007 | 28.95 | 29.18 | 28.47 | 28.47 | 4,676,169 | -0.63(-2.18%) |