Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.45 | 30.75 | 30.25 | 30.28 | 33,311,062 | -0.17(-0.55%) |
May 30, 2007 | 30.12 | 30.45 | 30.20 | 30.45 | 36,102,424 | +0.06(+0.21%) |
May 29, 2007 | 30.30 | 30.44 | 30.15 | 30.38 | 21,420,630 | +0.24(+0.79%) |
May 25, 2007 | 30.09 | 30.16 | 29.89 | 30.14 | 13,935,736 | +0.13(+0.44%) |
May 24, 2007 | 30.49 | 30.58 | 29.99 | 30.01 | 19,817,832 | -0.39(-1.29%) |
May 23, 2007 | 30.66 | 30.66 | 30.35 | 30.40 | 18,295,292 | -0.12(-0.40%) |
May 22, 2007 | 30.28 | 30.61 | 30.18 | 30.53 | 33,245,062 | +0.35(+1.17%) |
May 21, 2007 | 29.97 | 30.29 | 29.79 | 30.17 | 44,096,800 | +0.38(+1.29%) |
May 18, 2007 | 29.69 | 29.88 | 29.63 | 29.79 | 24,765,468 | +0.11(+0.36%) |
May 17, 2007 | 29.81 | 29.86 | 29.69 | 29.69 | 19,369,434 | -0.12(-0.41%) |
May 16, 2007 | 29.57 | 29.83 | 29.63 | 29.81 | 18,390,760 | +0.25(+0.84%) |
May 15, 2007 | 29.34 | 29.70 | 29.18 | 29.56 | 17,074,804 | +0.25(+0.84%) |
May 14, 2007 | 29.21 | 29.44 | 29.17 | 29.31 | 12,696,557 | +0.10(+0.35%) |
May 11, 2007 | 29.05 | 29.24 | 28.90 | 29.21 | 25,601,914 | +0.23(+0.81%) |
May 10, 2007 | 29.17 | 29.33 | 28.96 | 28.98 | 22,266,816 | -0.23(-0.77%) |
May 09, 2007 | 29.18 | 29.33 | 29.08 | 29.20 | 17,854,596 | -0.04(-0.13%) |
May 08, 2007 | 29.45 | 29.46 | 29.08 | 29.24 | 17,425,696 | -0.22(-0.75%) |
May 07, 2007 | 29.67 | 29.75 | 29.43 | 29.46 | 16,988,508 | -0.08(-0.26%) |
May 04, 2007 | 29.83 | 29.88 | 29.39 | 29.54 | 15,084,380 | -0.17(-0.59%) |
May 03, 2007 | 29.43 | 29.77 | 29.43 | 29.71 | 20,108,742 | +0.28(+0.96%) |
May 02, 2007 | 29.39 | 29.51 | 29.17 | 29.43 | 12,960,190 | +0.13(+0.44%) |
May 01, 2007 | 29.49 | 29.60 | 29.05 | 29.31 | 16,848,370 | -0.05(-0.16%) |
Apr 30, 2007 | 29.79 | 29.80 | 29.34 | 29.35 | 21,145,214 | -0.29(-0.98%) |
Apr 27, 2007 | 29.58 | 29.73 | 29.53 | 29.64 | 14,477,744 | +0.11(+0.39%) |
Apr 26, 2007 | 29.98 | 30.11 | 29.52 | 29.53 | 21,261,656 | -0.49(-1.62%) |
Apr 25, 2007 | 29.91 | 30.08 | 29.63 | 30.01 | 46,698,468 | +0.23(+0.79%) |
Apr 24, 2007 | 29.53 | 29.81 | 29.41 | 29.78 | 21,267,156 | +0.25(+0.85%) |
Apr 23, 2007 | 29.64 | 29.77 | 29.52 | 29.53 | 19,863,276 | -0.09(-0.32%) |
Apr 20, 2007 | 29.83 | 29.84 | 29.50 | 29.62 | 25,688,790 | +0.06(+0.22%) |
Apr 19, 2007 | 29.62 | 29.90 | 29.23 | 29.56 | 35,249,288 | -0.29(-0.97%) |
Apr 18, 2007 | 29.66 | 30.05 | 29.63 | 29.85 | 36,910,664 | +0.22(+0.73%) |
Apr 17, 2007 | 29.59 | 29.71 | 29.48 | 29.63 | 21,243,364 | +0.09(+0.29%) |
Apr 16, 2007 | 29.77 | 29.79 | 29.47 | 29.54 | 20,501,652 | -0.08(-0.27%) |
Apr 13, 2007 | 29.97 | 29.97 | 29.58 | 29.63 | 18,741,148 | -0.17(-0.56%) |
Apr 12, 2007 | 29.60 | 29.82 | 29.56 | 29.79 | 22,967,694 | +0.19(+0.65%) |
Apr 11, 2007 | 29.93 | 30.03 | 29.53 | 29.60 | 27,918,562 | -0.28(-0.94%) |
Apr 10, 2007 | 29.94 | 30.03 | 29.86 | 29.88 | 25,601,920 | +0.11(+0.37%) |
Apr 09, 2007 | 30.28 | 30.28 | 29.66 | 29.77 | 30,291,796 | -0.36(-1.20%) |
Apr 05, 2007 | 30.00 | 30.23 | 30.04 | 30.13 | 39,578,092 | +0.13(+0.44%) |
Apr 04, 2007 | 29.90 | 30.07 | 29.77 | 30.00 | 65,298,696 | +0.34(+1.13%) |
Apr 03, 2007 | 29.31 | 29.73 | 29.28 | 29.66 | 66,041,868 | +0.61(+2.10%) |
Apr 02, 2007 | 28.59 | 29.14 | 28.50 | 29.05 | 56,120,896 | -8.34(-22.31%) |
Mar 30, 2007 | 36.93 | 37.40 | 36.80 | 37.40 | 29,976,124 | +0.29(+0.77%) |
Mar 29, 2007 | 36.90 | 37.20 | 36.63 | 37.11 | 25,503,974 | +0.40(+1.08%) |
Mar 28, 2007 | 36.24 | 36.93 | 36.24 | 36.72 | 37,831,844 | +0.48(+1.33%) |
Mar 27, 2007 | 36.10 | 36.39 | 35.95 | 36.24 | 25,423,702 | +0.06(+0.15%) |
Mar 26, 2007 | 36.29 | 36.47 | 36.03 | 36.18 | 36,033,760 | -0.22(-0.61%) |
Mar 23, 2007 | 36.71 | 36.98 | 36.40 | 36.40 | 27,444,816 | -0.29(-0.79%) |
Mar 22, 2007 | 36.56 | 36.92 | 36.20 | 36.69 | 29,173,206 | +0.02(+0.06%) |
Mar 21, 2007 | 36.55 | 36.73 | 36.27 | 36.67 | 39,525,808 | +0.12(+0.31%) |
Mar 20, 2007 | 36.30 | 36.55 | 36.12 | 36.55 | 31,913,052 | +0.26(+0.72%) |
Mar 19, 2007 | 35.77 | 36.35 | 35.54 | 36.30 | 44,905,848 | +0.21(+0.58%) |
Mar 16, 2007 | 36.07 | 36.23 | 35.96 | 36.09 | 61,015,336 | -0.01(-0.02%) |
Mar 15, 2007 | 35.52 | 36.24 | 35.51 | 36.09 | 40,795,464 | +0.36(+1.01%) |
Mar 14, 2007 | 35.72 | 35.99 | 35.42 | 35.73 | 81,619,576 | -0.06(-0.17%) |
Mar 13, 2007 | 36.91 | 36.47 | 35.78 | 35.79 | 62,958,524 | -1.12(-3.02%) |
Mar 12, 2007 | 36.90 | 37.20 | 36.78 | 36.91 | 69,521,368 | -0.09(-0.23%) |
Mar 09, 2007 | 36.63 | 37.02 | 36.29 | 36.99 | 46,765,204 | +0.38(+1.05%) |
Mar 08, 2007 | 36.47 | 36.73 | 36.30 | 36.61 | 26,531,714 | +0.37(+1.03%) |
Mar 07, 2007 | 35.99 | 36.48 | 35.78 | 36.24 | 35,345,800 | +0.28(+0.78%) |
Mar 06, 2007 | 35.50 | 36.01 | 35.38 | 35.95 | 34,445,116 | +0.94(+2.69%) |
Mar 05, 2007 | 35.35 | 35.69 | 35.00 | 35.01 | 29,303,272 | -0.54(-1.52%) |
Mar 02, 2007 | 35.69 | 35.99 | 35.40 | 35.55 | 24,030,176 | -0.37(-1.02%) |