Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.92 | 29.07 | 28.39 | 28.94 | 33,852,556 | +0.09(+0.30%) |
May 30, 2007 | 29.21 | 29.45 | 28.51 | 28.85 | 47,111,508 | -0.98(-3.30%) |
May 29, 2007 | 29.24 | 30.30 | 28.86 | 29.83 | 39,842,764 | +0.63(+2.15%) |
May 25, 2007 | 29.44 | 29.57 | 28.86 | 29.21 | 32,053,650 | -0.16(-0.55%) |
May 24, 2007 | 30.15 | 30.32 | 29.30 | 29.37 | 43,219,516 | -0.84(-2.79%) |
May 23, 2007 | 31.34 | 31.46 | 30.19 | 30.21 | 32,032,788 | -1.04(-3.32%) |
May 22, 2007 | 31.32 | 32.15 | 30.83 | 31.25 | 52,557,436 | +0.17(+0.54%) |
May 21, 2007 | 30.47 | 31.10 | 30.23 | 31.08 | 35,883,600 | +0.62(+2.04%) |
May 18, 2007 | 30.35 | 30.57 | 30.06 | 30.46 | 32,955,502 | +0.26(+0.87%) |
May 17, 2007 | 30.19 | 30.43 | 30.08 | 30.20 | 22,536,790 | -0.15(-0.51%) |
May 16, 2007 | 29.91 | 30.69 | 29.91 | 30.35 | 42,082,376 | +0.59(+1.99%) |
May 15, 2007 | 30.00 | 30.45 | 29.69 | 29.76 | 28,341,616 | -0.05(-0.18%) |
May 14, 2007 | 30.32 | 30.49 | 29.54 | 29.81 | 22,061,448 | -0.41(-1.36%) |
May 11, 2007 | 29.77 | 30.31 | 29.58 | 30.22 | 21,532,846 | +0.64(+2.16%) |
May 10, 2007 | 29.65 | 29.77 | 29.32 | 29.58 | 25,540,868 | -0.24(-0.81%) |
May 09, 2007 | 29.61 | 29.99 | 29.50 | 29.83 | 14,321,132 | +0.07(+0.23%) |
May 08, 2007 | 29.46 | 29.98 | 29.41 | 29.76 | 14,540,121 | +0.15(+0.50%) |
May 07, 2007 | 29.73 | 30.01 | 29.53 | 29.61 | 11,327,316 | -0.10(-0.34%) |
May 04, 2007 | 30.00 | 30.13 | 29.36 | 29.71 | 18,820,540 | -0.12(-0.41%) |
May 03, 2007 | 29.88 | 29.98 | 29.60 | 29.83 | 15,658,183 | +0.01(+0.02%) |
May 02, 2007 | 29.61 | 30.00 | 29.46 | 29.83 | 17,971,960 | +0.34(+1.14%) |
May 01, 2007 | 29.65 | 29.73 | 29.11 | 29.49 | 26,930,780 | -0.02(-0.07%) |
Apr 30, 2007 | 30.08 | 30.20 | 29.49 | 29.51 | 23,720,864 | -0.56(-1.86%) |
Apr 27, 2007 | 30.26 | 30.44 | 29.85 | 30.07 | 19,958,154 | -0.45(-1.48%) |
Apr 26, 2007 | 31.13 | 31.22 | 30.39 | 30.52 | 34,107,904 | -0.03(-0.09%) |
Apr 25, 2007 | 30.05 | 30.56 | 29.85 | 30.55 | 36,685,276 | +0.66(+2.21%) |
Apr 24, 2007 | 29.05 | 30.27 | 28.99 | 29.89 | 40,428,028 | +0.99(+3.43%) |
Apr 23, 2007 | 29.19 | 29.44 | 28.76 | 28.90 | 19,280,024 | -0.37(-1.27%) |
Apr 20, 2007 | 29.58 | 29.78 | 29.02 | 29.27 | 30,129,350 | +0.05(+0.18%) |
Apr 19, 2007 | 28.76 | 29.26 | 28.72 | 29.21 | 16,308,283 | +0.26(+0.91%) |
Apr 18, 2007 | 28.98 | 29.25 | 28.84 | 28.95 | 15,738,221 | -0.27(-0.92%) |
Apr 17, 2007 | 29.11 | 29.31 | 28.98 | 29.22 | 18,870,148 | -0.01(-0.05%) |
Apr 16, 2007 | 28.82 | 29.24 | 28.78 | 29.23 | 21,928,180 | +0.57(+1.97%) |
Apr 13, 2007 | 28.64 | 28.78 | 28.18 | 28.67 | 19,858,386 | -0.03(-0.12%) |
Apr 12, 2007 | 28.09 | 28.85 | 28.03 | 28.70 | 20,902,000 | +0.34(+1.19%) |
Apr 11, 2007 | 28.91 | 28.96 | 28.33 | 28.37 | 20,278,346 | -0.61(-2.09%) |
Apr 10, 2007 | 28.66 | 29.00 | 28.65 | 28.97 | 17,625,026 | +0.22(+0.75%) |
Apr 09, 2007 | 29.20 | 29.28 | 28.62 | 28.76 | 20,974,128 | -0.42(-1.43%) |
Apr 05, 2007 | 29.01 | 29.27 | 28.49 | 29.17 | 32,486,828 | -0.24(-0.80%) |
Apr 04, 2007 | 29.60 | 29.62 | 29.19 | 29.41 | 22,516,474 | -0.04(-0.14%) |
Apr 03, 2007 | 29.24 | 29.48 | 29.09 | 29.45 | 27,392,456 | +0.42(+1.46%) |
Apr 02, 2007 | 28.76 | 29.06 | 28.50 | 29.03 | 23,371,126 | +0.28(+0.98%) |
Mar 30, 2007 | 28.47 | 28.91 | 28.40 | 28.74 | 26,110,918 | +0.28(+0.97%) |
Mar 29, 2007 | 28.84 | 28.89 | 28.05 | 28.47 | 21,116,088 | -0.17(-0.59%) |
Mar 28, 2007 | 28.64 | 28.97 | 28.49 | 28.63 | 25,025,906 | -0.09(-0.30%) |
Mar 27, 2007 | 28.45 | 28.87 | 28.32 | 28.72 | 18,267,054 | +0.14(+0.50%) |
Mar 26, 2007 | 28.52 | 28.68 | 28.01 | 28.58 | 23,898,250 | -0.10(-0.35%) |
Mar 23, 2007 | 29.06 | 29.23 | 28.64 | 28.68 | 25,953,764 | -0.53(-1.80%) |
Mar 22, 2007 | 29.25 | 29.50 | 29.15 | 29.21 | 24,713,228 | -0.26(-0.87%) |
Mar 21, 2007 | 29.04 | 29.48 | 28.54 | 29.46 | 35,899,520 | +0.46(+1.60%) |
Mar 20, 2007 | 28.58 | 29.13 | 28.55 | 29.00 | 27,590,838 | +0.09(+0.30%) |
Mar 19, 2007 | 29.65 | 29.73 | 28.72 | 28.91 | 36,074,600 | -0.52(-1.76%) |
Mar 16, 2007 | 29.46 | 29.47 | 28.99 | 29.43 | 38,963,364 | -0.01(-0.05%) |
Mar 15, 2007 | 29.08 | 29.60 | 28.97 | 29.44 | 43,632,168 | +0.33(+1.13%) |
Mar 14, 2007 | 28.61 | 29.34 | 28.58 | 29.11 | 59,870,912 | +0.93(+3.30%) |
Mar 13, 2007 | 27.03 | 28.49 | 27.76 | 28.18 | 74,033,960 | +1.15(+4.26%) |
Mar 12, 2007 | 26.94 | 27.15 | 26.82 | 27.03 | 22,489,940 | -0.02(-0.07%) |
Mar 09, 2007 | 27.38 | 27.56 | 26.92 | 27.05 | 20,825,852 | -0.06(-0.22%) |
Mar 08, 2007 | 27.11 | 27.38 | 26.92 | 27.11 | 23,419,408 | +0.37(+1.39%) |
Mar 07, 2007 | 26.69 | 27.09 | 26.65 | 26.74 | 27,349,894 | +0.09(+0.35%) |
Mar 06, 2007 | 26.65 | 26.80 | 26.43 | 26.65 | 30,734,770 | +0.28(+1.05%) |
Mar 05, 2007 | 26.42 | 26.99 | 26.30 | 26.37 | 26,359,008 | -0.23(-0.86%) |
Mar 02, 2007 | 26.98 | 27.17 | 26.55 | 26.60 | 33,574,324 | -0.42(-1.55%) |