Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.67 | 26.94 | 26.50 | 26.53 | 38,024,644 | -0.15(-0.55%) |
May 30, 2007 | 26.39 | 26.67 | 26.46 | 26.67 | 41,210,992 | +0.06(+0.21%) |
May 29, 2007 | 26.55 | 26.67 | 26.42 | 26.62 | 24,451,694 | +0.21(+0.79%) |
May 25, 2007 | 26.36 | 26.42 | 26.18 | 26.41 | 15,907,672 | +0.12(+0.44%) |
May 24, 2007 | 26.71 | 26.79 | 26.27 | 26.29 | 22,622,096 | -0.34(-1.29%) |
May 23, 2007 | 26.86 | 26.86 | 26.58 | 26.64 | 20,884,112 | -0.11(-0.40%) |
May 22, 2007 | 26.53 | 26.81 | 26.44 | 26.74 | 37,949,308 | +0.31(+1.17%) |
May 21, 2007 | 26.26 | 26.54 | 26.10 | 26.43 | 50,336,588 | +0.34(+1.29%) |
May 18, 2007 | 26.01 | 26.17 | 25.95 | 26.10 | 28,269,832 | +0.09(+0.36%) |
May 17, 2007 | 26.12 | 26.15 | 26.01 | 26.01 | 22,110,248 | -0.11(-0.41%) |
May 16, 2007 | 25.90 | 26.14 | 25.95 | 26.11 | 20,993,090 | +0.22(+0.84%) |
May 15, 2007 | 25.71 | 26.02 | 25.56 | 25.90 | 19,490,924 | +0.22(+0.84%) |
May 14, 2007 | 25.59 | 25.79 | 25.55 | 25.68 | 14,493,146 | +0.09(+0.35%) |
May 11, 2007 | 25.45 | 25.61 | 25.32 | 25.59 | 29,224,638 | +0.21(+0.81%) |
May 10, 2007 | 25.56 | 25.70 | 25.37 | 25.39 | 25,417,618 | -0.20(-0.77%) |
May 09, 2007 | 25.56 | 25.69 | 25.48 | 25.58 | 20,381,058 | -0.03(-0.13%) |
May 08, 2007 | 25.80 | 25.81 | 25.48 | 25.62 | 19,891,468 | -0.19(-0.75%) |
May 07, 2007 | 25.99 | 26.07 | 25.79 | 25.81 | 19,392,418 | -0.07(-0.26%) |
May 04, 2007 | 26.13 | 26.17 | 25.74 | 25.88 | 17,218,852 | -0.15(-0.59%) |
May 03, 2007 | 25.78 | 26.08 | 25.78 | 26.03 | 22,954,172 | +0.25(+0.96%) |
May 02, 2007 | 25.75 | 25.86 | 25.56 | 25.79 | 14,794,084 | +0.11(+0.44%) |
May 01, 2007 | 25.84 | 25.93 | 25.45 | 25.67 | 19,232,448 | -0.04(-0.16%) |
Apr 30, 2007 | 26.10 | 26.10 | 25.71 | 25.71 | 24,137,306 | -0.25(-0.98%) |
Apr 27, 2007 | 25.92 | 26.05 | 25.87 | 25.97 | 16,526,375 | +0.10(+0.39%) |
Apr 26, 2007 | 26.27 | 26.38 | 25.86 | 25.87 | 24,270,224 | -0.43(-1.62%) |
Apr 25, 2007 | 26.20 | 26.35 | 25.96 | 26.29 | 53,306,396 | +0.21(+0.79%) |
Apr 24, 2007 | 25.87 | 26.12 | 25.77 | 26.09 | 24,276,504 | +0.22(+0.85%) |
Apr 23, 2007 | 25.96 | 26.08 | 25.86 | 25.87 | 22,673,970 | -0.08(-0.32%) |
Apr 20, 2007 | 26.13 | 26.14 | 25.84 | 25.95 | 29,323,806 | +0.06(+0.22%) |
Apr 19, 2007 | 25.95 | 26.19 | 25.61 | 25.89 | 40,237,132 | -0.25(-0.97%) |
Apr 18, 2007 | 25.98 | 26.33 | 25.96 | 26.15 | 42,133,600 | +0.19(+0.73%) |
Apr 17, 2007 | 25.92 | 26.02 | 25.82 | 25.96 | 24,249,344 | +0.07(+0.29%) |
Apr 16, 2007 | 26.08 | 26.09 | 25.82 | 25.88 | 23,402,678 | -0.07(-0.27%) |
Apr 13, 2007 | 26.26 | 26.26 | 25.91 | 25.95 | 21,393,058 | -0.15(-0.56%) |
Apr 12, 2007 | 25.93 | 26.12 | 25.89 | 26.10 | 26,217,670 | +0.17(+0.65%) |
Apr 11, 2007 | 26.22 | 26.30 | 25.87 | 25.93 | 31,869,096 | -0.25(-0.94%) |
Apr 10, 2007 | 26.23 | 26.30 | 26.15 | 26.18 | 29,224,644 | +0.10(+0.37%) |
Apr 09, 2007 | 26.53 | 26.53 | 25.99 | 26.08 | 34,578,148 | -0.32(-1.20%) |
Apr 05, 2007 | 26.28 | 26.48 | 26.32 | 26.40 | 45,178,476 | +0.12(+0.44%) |
Apr 04, 2007 | 26.19 | 26.34 | 26.08 | 26.28 | 74,538,600 | +0.29(+1.13%) |
Apr 03, 2007 | 25.67 | 26.04 | 25.65 | 25.99 | 75,386,928 | +0.53(+2.10%) |
Apr 02, 2007 | 25.05 | 25.53 | 24.96 | 25.45 | 64,062,120 | -7.31(-22.31%) |
Mar 30, 2007 | 32.35 | 32.76 | 32.24 | 32.76 | 34,217,808 | +0.25(+0.77%) |
Mar 29, 2007 | 32.33 | 32.59 | 32.09 | 32.51 | 29,112,838 | +0.35(+1.08%) |
Mar 28, 2007 | 31.75 | 32.35 | 31.74 | 32.17 | 43,185,128 | +0.42(+1.33%) |
Mar 27, 2007 | 31.62 | 31.88 | 31.50 | 31.74 | 29,021,210 | +0.05(+0.15%) |
Mar 26, 2007 | 31.79 | 31.95 | 31.56 | 31.70 | 41,132,612 | -0.19(-0.61%) |
Mar 23, 2007 | 32.16 | 32.40 | 31.89 | 31.89 | 31,328,314 | -0.25(-0.79%) |
Mar 22, 2007 | 32.03 | 32.34 | 31.71 | 32.14 | 33,301,274 | +0.02(+0.06%) |
Mar 21, 2007 | 32.02 | 32.18 | 31.77 | 32.12 | 45,118,792 | +0.10(+0.31%) |
Mar 20, 2007 | 31.80 | 32.02 | 31.64 | 32.02 | 36,428,816 | +0.23(+0.72%) |
Mar 19, 2007 | 31.34 | 31.85 | 31.14 | 31.80 | 51,260,120 | +0.18(+0.58%) |
Mar 16, 2007 | 31.60 | 31.74 | 31.50 | 31.61 | 69,649,136 | -0.01(-0.02%) |
Mar 15, 2007 | 31.11 | 31.75 | 31.11 | 31.62 | 46,568,108 | +0.32(+1.01%) |
Mar 14, 2007 | 31.29 | 31.53 | 31.03 | 31.30 | 93,168,912 | -0.05(-0.17%) |
Mar 13, 2007 | 32.33 | 31.95 | 31.35 | 31.36 | 71,867,288 | -0.98(-3.02%) |
Mar 12, 2007 | 32.32 | 32.59 | 32.22 | 32.33 | 79,358,784 | -0.07(-0.23%) |
Mar 09, 2007 | 32.09 | 32.43 | 31.79 | 32.41 | 53,382,580 | +0.34(+1.05%) |
Mar 08, 2007 | 31.95 | 32.18 | 31.80 | 32.07 | 30,286,008 | +0.33(+1.03%) |
Mar 07, 2007 | 31.53 | 31.96 | 31.35 | 31.74 | 40,347,304 | +0.25(+0.78%) |
Mar 06, 2007 | 31.10 | 31.55 | 31.00 | 31.50 | 39,319,168 | +0.82(+2.69%) |
Mar 05, 2007 | 30.97 | 31.27 | 30.67 | 30.67 | 33,449,746 | -0.47(-1.52%) |
Mar 02, 2007 | 31.26 | 31.53 | 31.01 | 31.15 | 27,430,496 | -0.32(-1.02%) |