Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.75 | 29.90 | 29.20 | 29.76 | 32,912,532 | +0.09(+0.30%) |
May 30, 2007 | 30.04 | 30.29 | 29.32 | 29.67 | 45,803,304 | -1.01(-3.30%) |
May 29, 2007 | 30.08 | 31.16 | 29.68 | 30.69 | 38,736,404 | +0.64(+2.15%) |
May 25, 2007 | 30.28 | 30.42 | 29.69 | 30.04 | 31,163,576 | -0.17(-0.55%) |
May 24, 2007 | 31.01 | 31.19 | 30.13 | 30.21 | 42,019,388 | -0.87(-2.79%) |
May 23, 2007 | 32.23 | 32.36 | 31.05 | 31.07 | 31,143,294 | -1.07(-3.32%) |
May 22, 2007 | 32.21 | 33.07 | 31.71 | 32.14 | 51,098,008 | +0.17(+0.54%) |
May 21, 2007 | 31.34 | 31.99 | 31.09 | 31.97 | 34,887,176 | +0.64(+2.03%) |
May 18, 2007 | 31.21 | 31.44 | 30.91 | 31.33 | 32,040,386 | +0.27(+0.87%) |
May 17, 2007 | 31.05 | 31.30 | 30.94 | 31.06 | 21,910,982 | -0.16(-0.51%) |
May 16, 2007 | 30.76 | 31.57 | 30.76 | 31.22 | 40,913,824 | +0.61(+1.99%) |
May 15, 2007 | 30.86 | 31.32 | 30.53 | 30.61 | 27,554,620 | -0.06(-0.18%) |
May 14, 2007 | 31.19 | 31.37 | 30.39 | 30.67 | 21,448,840 | -0.42(-1.36%) |
May 11, 2007 | 30.62 | 31.18 | 30.42 | 31.09 | 20,934,916 | +0.66(+2.16%) |
May 10, 2007 | 30.49 | 30.62 | 30.16 | 30.43 | 24,831,642 | -0.25(-0.81%) |
May 09, 2007 | 30.46 | 30.85 | 30.34 | 30.68 | 13,923,459 | +0.07(+0.23%) |
May 08, 2007 | 30.30 | 30.84 | 30.25 | 30.61 | 14,136,368 | +0.15(+0.50%) |
May 07, 2007 | 30.58 | 30.87 | 30.37 | 30.46 | 11,012,776 | -0.10(-0.34%) |
May 04, 2007 | 30.85 | 30.99 | 30.20 | 30.56 | 18,297,926 | -0.12(-0.41%) |
May 03, 2007 | 30.73 | 30.84 | 30.44 | 30.69 | 15,223,383 | +0.01(+0.02%) |
May 02, 2007 | 30.46 | 30.86 | 30.30 | 30.68 | 17,472,910 | +0.35(+1.14%) |
May 01, 2007 | 30.50 | 30.58 | 29.94 | 30.33 | 26,182,960 | -0.02(-0.07%) |
Apr 30, 2007 | 30.94 | 31.06 | 30.33 | 30.35 | 23,062,178 | -0.58(-1.86%) |
Apr 27, 2007 | 31.12 | 31.31 | 30.70 | 30.93 | 19,403,952 | -0.46(-1.48%) |
Apr 26, 2007 | 32.02 | 32.11 | 31.26 | 31.39 | 33,160,788 | -0.03(-0.09%) |
Apr 25, 2007 | 30.91 | 31.43 | 30.70 | 31.42 | 35,666,588 | +0.68(+2.21%) |
Apr 24, 2007 | 29.88 | 31.13 | 29.82 | 30.74 | 39,305,416 | +1.02(+3.43%) |
Apr 23, 2007 | 30.02 | 30.28 | 29.58 | 29.72 | 18,744,652 | -0.38(-1.27%) |
Apr 20, 2007 | 30.42 | 30.63 | 29.85 | 30.10 | 29,292,712 | +0.06(+0.18%) |
Apr 19, 2007 | 29.58 | 30.10 | 29.54 | 30.05 | 15,855,431 | +0.27(+0.91%) |
Apr 18, 2007 | 29.81 | 30.09 | 29.66 | 29.78 | 15,301,199 | -0.28(-0.92%) |
Apr 17, 2007 | 29.94 | 30.15 | 29.81 | 30.06 | 18,346,156 | -0.01(-0.05%) |
Apr 16, 2007 | 29.64 | 30.08 | 29.61 | 30.07 | 21,319,274 | +0.58(+1.97%) |
Apr 13, 2007 | 29.46 | 29.60 | 28.99 | 29.49 | 19,306,954 | -0.03(-0.12%) |
Apr 12, 2007 | 28.89 | 29.67 | 28.83 | 29.52 | 20,321,590 | +0.35(+1.19%) |
Apr 11, 2007 | 29.74 | 29.79 | 29.14 | 29.18 | 19,715,252 | -0.62(-2.09%) |
Apr 10, 2007 | 29.48 | 29.83 | 29.47 | 29.80 | 17,135,610 | +0.22(+0.75%) |
Apr 09, 2007 | 30.03 | 30.12 | 29.44 | 29.58 | 20,391,712 | -0.43(-1.43%) |
Apr 05, 2007 | 29.84 | 30.10 | 29.31 | 30.01 | 31,584,728 | -0.24(-0.80%) |
Apr 04, 2007 | 30.44 | 30.46 | 30.02 | 30.25 | 21,891,232 | -0.04(-0.14%) |
Apr 03, 2007 | 30.08 | 30.32 | 29.92 | 30.29 | 26,631,816 | +0.44(+1.46%) |
Apr 02, 2007 | 29.58 | 29.89 | 29.31 | 29.85 | 22,722,152 | +0.29(+0.98%) |
Mar 30, 2007 | 29.29 | 29.74 | 29.21 | 29.56 | 25,385,864 | +0.28(+0.97%) |
Mar 29, 2007 | 29.66 | 29.72 | 28.85 | 29.28 | 20,529,732 | -0.17(-0.59%) |
Mar 28, 2007 | 29.46 | 29.80 | 29.31 | 29.45 | 24,330,980 | -0.09(-0.30%) |
Mar 27, 2007 | 29.27 | 29.70 | 29.13 | 29.54 | 17,759,810 | +0.15(+0.49%) |
Mar 26, 2007 | 29.33 | 29.49 | 28.81 | 29.40 | 23,234,638 | -0.10(-0.35%) |
Mar 23, 2007 | 29.89 | 30.07 | 29.46 | 29.50 | 25,233,074 | -0.54(-1.80%) |
Mar 22, 2007 | 30.09 | 30.35 | 29.99 | 30.04 | 24,026,986 | -0.26(-0.87%) |
Mar 21, 2007 | 29.86 | 30.32 | 29.36 | 30.30 | 34,902,656 | +0.48(+1.60%) |
Mar 20, 2007 | 29.40 | 29.96 | 29.37 | 29.83 | 26,824,690 | +0.09(+0.30%) |
Mar 19, 2007 | 30.50 | 30.58 | 29.54 | 29.74 | 35,072,872 | -0.53(-1.76%) |
Mar 16, 2007 | 30.30 | 30.31 | 29.82 | 30.27 | 37,881,420 | -0.01(-0.05%) |
Mar 15, 2007 | 29.91 | 30.44 | 29.80 | 30.28 | 42,420,580 | +0.34(+1.13%) |
Mar 14, 2007 | 29.43 | 30.17 | 29.40 | 29.94 | 58,208,400 | +0.96(+3.30%) |
Mar 13, 2007 | 27.80 | 29.30 | 28.55 | 28.99 | 71,978,168 | +1.18(+4.26%) |
Mar 12, 2007 | 27.71 | 27.93 | 27.59 | 27.80 | 21,865,434 | -0.02(-0.07%) |
Mar 09, 2007 | 28.16 | 28.34 | 27.69 | 27.82 | 20,247,554 | -0.06(-0.22%) |
Mar 08, 2007 | 27.89 | 28.16 | 27.69 | 27.89 | 22,769,092 | +0.38(+1.39%) |
Mar 07, 2007 | 27.45 | 27.87 | 27.42 | 27.51 | 26,590,436 | +0.10(+0.35%) |
Mar 06, 2007 | 27.42 | 27.57 | 27.18 | 27.41 | 29,881,318 | +0.28(+1.05%) |
Mar 05, 2007 | 27.17 | 27.76 | 27.05 | 27.12 | 25,627,064 | -0.24(-0.86%) |
Mar 02, 2007 | 27.75 | 27.94 | 27.31 | 27.36 | 32,642,024 | -0.43(-1.55%) |