Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.56 | 28.87 | 28.38 | 28.52 | 16,741,873 | -0.12(-0.42%) |
May 30, 2007 | 28.19 | 28.74 | 27.77 | 28.64 | 26,083,694 | +0.25(+0.87%) |
May 29, 2007 | 28.56 | 28.72 | 28.18 | 28.40 | 18,164,560 | -0.26(-0.91%) |
May 25, 2007 | 28.76 | 28.78 | 28.48 | 28.66 | 15,989,156 | +0.17(+0.61%) |
May 24, 2007 | 29.12 | 29.39 | 28.26 | 28.49 | 27,067,352 | -0.63(-2.15%) |
May 23, 2007 | 29.10 | 29.47 | 28.80 | 29.11 | 21,603,308 | +0.31(+1.07%) |
May 22, 2007 | 29.53 | 29.52 | 28.74 | 28.80 | 24,932,940 | -0.33(-1.12%) |
May 21, 2007 | 29.04 | 29.50 | 28.68 | 29.13 | 27,099,424 | +0.20(+0.69%) |
May 18, 2007 | 29.06 | 29.16 | 28.47 | 28.93 | 30,479,274 | +0.09(+0.30%) |
May 17, 2007 | 28.17 | 28.99 | 28.08 | 28.84 | 33,180,020 | +0.60(+2.14%) |
May 16, 2007 | 27.37 | 28.35 | 26.99 | 28.24 | 55,514,944 | +1.25(+4.61%) |
May 15, 2007 | 27.03 | 27.39 | 26.78 | 26.99 | 18,761,718 | -0.04(-0.15%) |
May 14, 2007 | 26.65 | 27.14 | 26.54 | 27.03 | 25,610,162 | +0.40(+1.52%) |
May 11, 2007 | 26.20 | 26.73 | 26.01 | 26.63 | 23,169,508 | +0.60(+2.29%) |
May 10, 2007 | 26.30 | 26.53 | 25.99 | 26.03 | 25,095,688 | -0.27(-1.03%) |
May 09, 2007 | 25.65 | 26.41 | 25.57 | 26.30 | 33,101,326 | +0.62(+2.41%) |
May 08, 2007 | 25.60 | 25.80 | 25.19 | 25.68 | 17,343,832 | +0.09(+0.34%) |
May 07, 2007 | 25.48 | 25.63 | 25.38 | 25.60 | 16,619,322 | -0.02(-0.06%) |
May 04, 2007 | 25.71 | 25.95 | 25.48 | 25.61 | 27,079,426 | +0.01(+0.03%) |
May 03, 2007 | 25.39 | 25.75 | 25.26 | 25.61 | 22,523,348 | +0.27(+1.06%) |
May 02, 2007 | 24.95 | 25.41 | 24.91 | 25.34 | 27,479,404 | +0.43(+1.72%) |
May 01, 2007 | 25.14 | 25.26 | 24.60 | 24.91 | 31,943,362 | -0.30(-1.20%) |
Apr 30, 2007 | 25.21 | 25.71 | 25.14 | 25.21 | 36,610,228 | +0.02(+0.06%) |
Apr 27, 2007 | 25.11 | 25.50 | 24.93 | 25.19 | 32,035,978 | +0.10(+0.38%) |
Apr 26, 2007 | 25.35 | 25.57 | 24.95 | 25.10 | 34,610,448 | +0.07(+0.29%) |
Apr 25, 2007 | 24.87 | 25.34 | 24.59 | 25.03 | 37,118,340 | +0.36(+1.45%) |
Apr 24, 2007 | 25.03 | 25.09 | 24.59 | 24.67 | 27,022,186 | -0.33(-1.33%) |
Apr 23, 2007 | 25.18 | 25.27 | 24.98 | 25.00 | 22,336,846 | -0.11(-0.44%) |
Apr 20, 2007 | 25.79 | 25.79 | 24.89 | 25.11 | 30,650,216 | -0.29(-1.16%) |
Apr 19, 2007 | 25.48 | 25.59 | 25.26 | 25.41 | 18,563,958 | -0.27(-1.05%) |
Apr 18, 2007 | 25.71 | 25.90 | 25.39 | 25.68 | 20,612,250 | -0.17(-0.68%) |
Apr 17, 2007 | 26.18 | 26.24 | 25.61 | 25.85 | 29,322,554 | -0.26(-1.00%) |
Apr 16, 2007 | 25.92 | 26.18 | 25.78 | 26.11 | 30,455,820 | +0.19(+0.73%) |
Apr 13, 2007 | 25.97 | 26.06 | 25.79 | 25.92 | 16,153,245 | -0.04(-0.15%) |
Apr 12, 2007 | 25.88 | 26.02 | 25.43 | 25.96 | 26,919,182 | +0.21(+0.83%) |
Apr 11, 2007 | 26.10 | 26.50 | 25.64 | 25.75 | 34,362,144 | -0.33(-1.25%) |
Apr 10, 2007 | 25.91 | 26.12 | 25.77 | 26.07 | 22,024,202 | +0.21(+0.80%) |
Apr 09, 2007 | 26.20 | 26.22 | 25.73 | 25.87 | 22,667,322 | -0.27(-1.03%) |
Apr 05, 2007 | 25.91 | 26.33 | 25.55 | 26.14 | 20,912,134 | +0.08(+0.30%) |
Apr 04, 2007 | 25.95 | 26.13 | 25.71 | 26.06 | 25,212,536 | +0.06(+0.24%) |
Apr 03, 2007 | 25.95 | 26.14 | 25.61 | 25.99 | 59,225,352 | +0.39(+1.52%) |
Apr 02, 2007 | 25.23 | 25.70 | 25.12 | 25.61 | 41,543,880 | +0.42(+1.67%) |
Mar 30, 2007 | 25.44 | 25.55 | 24.99 | 25.18 | 24,365,214 | -0.24(-0.94%) |
Mar 29, 2007 | 24.90 | 25.68 | 24.71 | 25.42 | 50,018,200 | +0.58(+2.33%) |
Mar 28, 2007 | 24.78 | 24.88 | 24.48 | 24.84 | 45,613,596 | +0.21(+0.87%) |
Mar 27, 2007 | 24.89 | 24.89 | 24.52 | 24.63 | 72,964,536 | -0.26(-1.05%) |
Mar 26, 2007 | 24.80 | 24.91 | 24.43 | 24.89 | 41,060,396 | +0.23(+0.93%) |
Mar 23, 2007 | 24.47 | 24.80 | 24.38 | 24.66 | 39,868,756 | +0.26(+1.07%) |
Mar 22, 2007 | 24.49 | 24.52 | 24.00 | 24.40 | 34,733,700 | +0.05(+0.20%) |
Mar 21, 2007 | 24.28 | 24.49 | 23.98 | 24.35 | 49,082,200 | +0.15(+0.62%) |
Mar 20, 2007 | 25.63 | 25.84 | 23.47 | 24.20 | 125,220,960 | -1.51(-5.86%) |
Mar 19, 2007 | 25.63 | 25.93 | 25.60 | 25.71 | 21,555,916 | +0.27(+1.06%) |
Mar 16, 2007 | 25.50 | 25.68 | 25.23 | 25.44 | 24,252,412 | -0.06(-0.25%) |
Mar 15, 2007 | 25.39 | 25.63 | 25.18 | 25.50 | 16,965,132 | +0.25(+0.97%) |
Mar 14, 2007 | 25.26 | 25.50 | 24.80 | 25.26 | 28,716,590 | +0.02(+0.09%) |
Mar 13, 2007 | 25.54 | 25.96 | 25.21 | 25.23 | 28,797,446 | -0.31(-1.21%) |
Mar 12, 2007 | 25.35 | 25.63 | 25.26 | 25.54 | 17,303,144 | +0.13(+0.53%) |
Mar 09, 2007 | 25.46 | 25.63 | 25.07 | 25.41 | 31,738,302 | +0.23(+0.91%) |
Mar 08, 2007 | 25.14 | 25.35 | 24.83 | 25.18 | 33,868,004 | +0.22(+0.89%) |
Mar 07, 2007 | 24.65 | 25.31 | 24.49 | 24.95 | 35,786,808 | +0.38(+1.55%) |
Mar 06, 2007 | 24.31 | 24.75 | 24.26 | 24.57 | 20,183,808 | +0.55(+2.28%) |
Mar 05, 2007 | 24.18 | 24.68 | 23.99 | 24.03 | 19,733,882 | -0.56(-2.26%) |
Mar 02, 2007 | 24.87 | 25.11 | 24.45 | 24.58 | 23,912,024 | -0.29(-1.15%) |