Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.94 | 29.09 | 28.41 | 28.95 | 33,835,868 | +0.09(+0.30%) |
May 30, 2007 | 29.22 | 29.46 | 28.52 | 28.86 | 47,088,280 | -0.98(-3.30%) |
May 29, 2007 | 29.26 | 30.31 | 28.87 | 29.85 | 39,823,120 | +0.63(+2.15%) |
May 25, 2007 | 29.45 | 29.59 | 28.88 | 29.22 | 32,037,846 | -0.16(-0.55%) |
May 24, 2007 | 30.17 | 30.33 | 29.31 | 29.38 | 43,198,208 | -0.84(-2.79%) |
May 23, 2007 | 31.35 | 31.47 | 30.21 | 30.23 | 32,016,994 | -1.04(-3.32%) |
May 22, 2007 | 31.33 | 32.17 | 30.85 | 31.26 | 52,531,520 | +0.17(+0.54%) |
May 21, 2007 | 30.48 | 31.12 | 30.25 | 31.10 | 35,865,908 | +0.62(+2.04%) |
May 18, 2007 | 30.36 | 30.58 | 30.07 | 30.48 | 32,939,254 | +0.26(+0.87%) |
May 17, 2007 | 30.21 | 30.45 | 30.09 | 30.21 | 22,525,678 | -0.16(-0.51%) |
May 16, 2007 | 29.92 | 30.70 | 29.92 | 30.37 | 42,061,628 | +0.59(+1.99%) |
May 15, 2007 | 30.02 | 30.46 | 29.70 | 29.77 | 28,327,642 | -0.05(-0.18%) |
May 14, 2007 | 30.33 | 30.51 | 29.56 | 29.83 | 22,050,572 | -0.41(-1.36%) |
May 11, 2007 | 29.78 | 30.33 | 29.59 | 30.24 | 21,522,230 | +0.64(+2.16%) |
May 10, 2007 | 29.66 | 29.79 | 29.34 | 29.60 | 25,528,274 | -0.24(-0.81%) |
May 09, 2007 | 29.63 | 30.00 | 29.51 | 29.84 | 14,314,071 | +0.07(+0.23%) |
May 08, 2007 | 29.48 | 30.00 | 29.42 | 29.77 | 14,532,953 | +0.15(+0.50%) |
May 07, 2007 | 29.74 | 30.02 | 29.55 | 29.63 | 11,321,731 | -0.10(-0.34%) |
May 04, 2007 | 30.01 | 30.15 | 29.38 | 29.73 | 18,811,260 | -0.12(-0.41%) |
May 03, 2007 | 29.90 | 30.00 | 29.61 | 29.85 | 15,650,463 | +0.01(+0.02%) |
May 02, 2007 | 29.63 | 30.02 | 29.48 | 29.84 | 17,963,098 | +0.34(+1.14%) |
May 01, 2007 | 29.67 | 29.74 | 29.13 | 29.50 | 26,917,502 | -0.02(-0.07%) |
Apr 30, 2007 | 30.10 | 30.21 | 29.50 | 29.53 | 23,709,170 | -0.56(-1.86%) |
Apr 27, 2007 | 30.27 | 30.46 | 29.86 | 30.08 | 19,948,314 | -0.45(-1.48%) |
Apr 26, 2007 | 31.14 | 31.23 | 30.41 | 30.54 | 34,091,088 | -0.03(-0.09%) |
Apr 25, 2007 | 30.06 | 30.58 | 29.86 | 30.56 | 36,667,188 | +0.66(+2.21%) |
Apr 24, 2007 | 29.06 | 30.28 | 29.01 | 29.90 | 40,408,096 | +0.99(+3.43%) |
Apr 23, 2007 | 29.20 | 29.45 | 28.78 | 28.91 | 19,270,518 | -0.37(-1.27%) |
Apr 20, 2007 | 29.59 | 29.79 | 29.03 | 29.28 | 30,114,494 | +0.05(+0.18%) |
Apr 19, 2007 | 28.78 | 29.28 | 28.73 | 29.23 | 16,300,243 | +0.26(+0.91%) |
Apr 18, 2007 | 28.99 | 29.27 | 28.85 | 28.97 | 15,730,461 | -0.27(-0.92%) |
Apr 17, 2007 | 29.13 | 29.32 | 28.99 | 29.24 | 18,860,844 | -0.01(-0.05%) |
Apr 16, 2007 | 28.83 | 29.26 | 28.80 | 29.25 | 21,917,370 | +0.57(+1.97%) |
Apr 13, 2007 | 28.66 | 28.79 | 28.20 | 28.68 | 19,848,596 | -0.03(-0.12%) |
Apr 12, 2007 | 28.10 | 28.86 | 28.04 | 28.72 | 20,891,696 | +0.34(+1.19%) |
Apr 11, 2007 | 28.93 | 28.98 | 28.35 | 28.38 | 20,268,348 | -0.61(-2.09%) |
Apr 10, 2007 | 28.68 | 29.01 | 28.67 | 28.99 | 17,616,336 | +0.22(+0.75%) |
Apr 09, 2007 | 29.22 | 29.30 | 28.64 | 28.77 | 20,963,786 | -0.42(-1.43%) |
Apr 05, 2007 | 29.02 | 29.28 | 28.51 | 29.19 | 32,470,812 | -0.24(-0.80%) |
Apr 04, 2007 | 29.61 | 29.63 | 29.20 | 29.42 | 22,505,372 | -0.04(-0.14%) |
Apr 03, 2007 | 29.26 | 29.49 | 29.10 | 29.46 | 27,378,950 | +0.42(+1.46%) |
Apr 02, 2007 | 28.77 | 29.07 | 28.51 | 29.04 | 23,359,604 | +0.28(+0.98%) |
Mar 30, 2007 | 28.49 | 28.93 | 28.41 | 28.76 | 26,098,044 | +0.28(+0.97%) |
Mar 29, 2007 | 28.85 | 28.91 | 28.06 | 28.48 | 21,105,676 | -0.17(-0.59%) |
Mar 28, 2007 | 28.66 | 28.99 | 28.51 | 28.65 | 25,013,566 | -0.09(-0.31%) |
Mar 27, 2007 | 28.47 | 28.88 | 28.33 | 28.74 | 18,258,048 | +0.14(+0.50%) |
Mar 26, 2007 | 28.53 | 28.69 | 28.02 | 28.59 | 23,886,468 | -0.10(-0.35%) |
Mar 23, 2007 | 29.07 | 29.25 | 28.66 | 28.70 | 25,940,968 | -0.53(-1.80%) |
Mar 22, 2007 | 29.27 | 29.52 | 29.17 | 29.22 | 24,701,044 | -0.26(-0.87%) |
Mar 21, 2007 | 29.05 | 29.49 | 28.56 | 29.48 | 35,881,820 | +0.47(+1.60%) |
Mar 20, 2007 | 28.59 | 29.14 | 28.57 | 29.01 | 27,577,234 | +0.09(+0.30%) |
Mar 19, 2007 | 29.67 | 29.74 | 28.74 | 28.93 | 36,056,816 | -0.52(-1.76%) |
Mar 16, 2007 | 29.47 | 29.48 | 29.01 | 29.44 | 38,944,152 | -0.01(-0.05%) |
Mar 15, 2007 | 29.09 | 29.61 | 28.99 | 29.46 | 43,610,656 | +0.33(+1.13%) |
Mar 14, 2007 | 28.63 | 29.35 | 28.59 | 29.13 | 59,841,392 | +0.93(+3.30%) |
Mar 13, 2007 | 27.04 | 28.50 | 27.77 | 28.20 | 73,997,464 | +1.15(+4.26%) |
Mar 12, 2007 | 26.96 | 27.17 | 26.84 | 27.04 | 22,478,852 | -0.02(-0.07%) |
Mar 09, 2007 | 27.39 | 27.57 | 26.94 | 27.06 | 20,815,584 | -0.06(-0.22%) |
Mar 08, 2007 | 27.13 | 27.39 | 26.93 | 27.13 | 23,407,862 | +0.37(+1.39%) |
Mar 07, 2007 | 26.70 | 27.11 | 26.67 | 26.75 | 27,336,410 | +0.09(+0.35%) |
Mar 06, 2007 | 26.67 | 26.82 | 26.44 | 26.66 | 30,719,616 | +0.28(+1.05%) |
Mar 05, 2007 | 26.43 | 27.00 | 26.32 | 26.38 | 26,346,012 | -0.23(-0.86%) |
Mar 02, 2007 | 27.00 | 27.18 | 26.57 | 26.61 | 33,557,768 | -0.42(-1.55%) |