Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.57 | 28.88 | 28.39 | 28.53 | 16,738,382 | -0.12(-0.42%) |
May 30, 2007 | 28.20 | 28.75 | 27.78 | 28.65 | 26,078,254 | +0.25(+0.87%) |
May 29, 2007 | 28.57 | 28.73 | 28.18 | 28.40 | 18,160,772 | -0.26(-0.91%) |
May 25, 2007 | 28.77 | 28.78 | 28.48 | 28.67 | 15,985,822 | +0.17(+0.61%) |
May 24, 2007 | 29.13 | 29.40 | 28.26 | 28.49 | 27,061,708 | -0.63(-2.15%) |
May 23, 2007 | 29.11 | 29.48 | 28.81 | 29.12 | 21,598,802 | +0.31(+1.07%) |
May 22, 2007 | 29.54 | 29.52 | 28.75 | 28.81 | 24,927,740 | -0.33(-1.12%) |
May 21, 2007 | 29.05 | 29.51 | 28.69 | 29.13 | 27,093,772 | +0.20(+0.69%) |
May 18, 2007 | 29.07 | 29.17 | 28.47 | 28.94 | 30,472,916 | +0.09(+0.30%) |
May 17, 2007 | 28.17 | 28.99 | 28.09 | 28.85 | 33,173,100 | +0.60(+2.14%) |
May 16, 2007 | 27.38 | 28.36 | 27.00 | 28.25 | 55,503,364 | +1.25(+4.61%) |
May 15, 2007 | 27.04 | 27.40 | 26.79 | 27.00 | 18,757,804 | -0.04(-0.15%) |
May 14, 2007 | 26.66 | 27.15 | 26.55 | 27.04 | 25,604,822 | +0.40(+1.52%) |
May 11, 2007 | 26.21 | 26.74 | 26.02 | 26.63 | 23,164,676 | +0.60(+2.29%) |
May 10, 2007 | 26.30 | 26.53 | 25.99 | 26.04 | 25,090,454 | -0.27(-1.03%) |
May 09, 2007 | 25.66 | 26.41 | 25.57 | 26.31 | 33,094,424 | +0.62(+2.41%) |
May 08, 2007 | 25.60 | 25.81 | 25.20 | 25.69 | 17,340,214 | +0.09(+0.34%) |
May 07, 2007 | 25.48 | 25.63 | 25.39 | 25.60 | 16,615,856 | -0.02(-0.06%) |
May 04, 2007 | 25.71 | 25.95 | 25.48 | 25.62 | 27,073,778 | +0.01(+0.03%) |
May 03, 2007 | 25.40 | 25.75 | 25.26 | 25.61 | 22,518,650 | +0.27(+1.06%) |
May 02, 2007 | 24.96 | 25.41 | 24.91 | 25.34 | 27,473,674 | +0.43(+1.72%) |
May 01, 2007 | 25.15 | 25.26 | 24.60 | 24.91 | 31,936,700 | -0.30(-1.20%) |
Apr 30, 2007 | 25.21 | 25.71 | 25.15 | 25.21 | 36,602,592 | +0.02(+0.06%) |
Apr 27, 2007 | 25.11 | 25.51 | 24.94 | 25.20 | 32,029,298 | +0.10(+0.38%) |
Apr 26, 2007 | 25.36 | 25.57 | 24.95 | 25.10 | 34,603,232 | +0.07(+0.29%) |
Apr 25, 2007 | 24.87 | 25.35 | 24.59 | 25.03 | 37,110,600 | +0.36(+1.45%) |
Apr 24, 2007 | 25.04 | 25.09 | 24.59 | 24.67 | 27,016,550 | -0.33(-1.33%) |
Apr 23, 2007 | 25.18 | 25.28 | 24.98 | 25.01 | 22,332,188 | -0.11(-0.44%) |
Apr 20, 2007 | 25.79 | 25.79 | 24.90 | 25.12 | 30,643,822 | -0.29(-1.16%) |
Apr 19, 2007 | 25.48 | 25.59 | 25.27 | 25.41 | 18,560,086 | -0.27(-1.05%) |
Apr 18, 2007 | 25.71 | 25.90 | 25.40 | 25.68 | 20,607,950 | -0.17(-0.68%) |
Apr 17, 2007 | 26.19 | 26.25 | 25.61 | 25.86 | 29,316,438 | -0.26(-1.00%) |
Apr 16, 2007 | 25.93 | 26.18 | 25.79 | 26.12 | 30,449,468 | +0.19(+0.73%) |
Apr 13, 2007 | 25.98 | 26.06 | 25.79 | 25.93 | 16,149,876 | -0.04(-0.15%) |
Apr 12, 2007 | 25.89 | 26.02 | 25.44 | 25.97 | 26,913,568 | +0.21(+0.83%) |
Apr 11, 2007 | 26.11 | 26.51 | 25.65 | 25.75 | 34,354,976 | -0.33(-1.25%) |
Apr 10, 2007 | 25.91 | 26.13 | 25.78 | 26.08 | 22,019,608 | +0.21(+0.80%) |
Apr 09, 2007 | 26.21 | 26.23 | 25.74 | 25.87 | 22,662,594 | -0.27(-1.03%) |
Apr 05, 2007 | 25.91 | 26.33 | 25.55 | 26.14 | 20,907,774 | +0.08(+0.30%) |
Apr 04, 2007 | 25.95 | 26.13 | 25.71 | 26.06 | 25,207,278 | +0.06(+0.24%) |
Apr 03, 2007 | 25.95 | 26.15 | 25.61 | 26.00 | 59,213,000 | +0.39(+1.52%) |
Apr 02, 2007 | 25.24 | 25.71 | 25.13 | 25.61 | 41,535,212 | +0.42(+1.67%) |
Mar 30, 2007 | 25.44 | 25.55 | 25.00 | 25.19 | 24,360,132 | -0.24(-0.94%) |
Mar 29, 2007 | 24.90 | 25.68 | 24.71 | 25.43 | 50,007,768 | +0.58(+2.33%) |
Mar 28, 2007 | 24.79 | 24.89 | 24.48 | 24.85 | 45,604,080 | +0.21(+0.87%) |
Mar 27, 2007 | 24.90 | 24.90 | 24.52 | 24.63 | 72,949,320 | -0.26(-1.05%) |
Mar 26, 2007 | 24.80 | 24.92 | 24.44 | 24.90 | 41,051,832 | +0.23(+0.93%) |
Mar 23, 2007 | 24.48 | 24.80 | 24.39 | 24.67 | 39,860,440 | +0.26(+1.07%) |
Mar 22, 2007 | 24.49 | 24.52 | 24.01 | 24.40 | 34,726,456 | +0.05(+0.20%) |
Mar 21, 2007 | 24.29 | 24.49 | 23.98 | 24.36 | 49,071,960 | +0.15(+0.62%) |
Mar 20, 2007 | 25.63 | 25.84 | 23.48 | 24.21 | 125,194,840 | -1.51(-5.86%) |
Mar 19, 2007 | 25.63 | 25.94 | 25.60 | 25.71 | 21,551,420 | +0.27(+1.06%) |
Mar 16, 2007 | 25.51 | 25.69 | 25.24 | 25.44 | 24,247,354 | -0.06(-0.25%) |
Mar 15, 2007 | 25.40 | 25.63 | 25.18 | 25.51 | 16,961,594 | +0.25(+0.97%) |
Mar 14, 2007 | 25.26 | 25.51 | 24.81 | 25.26 | 28,710,600 | +0.02(+0.09%) |
Mar 13, 2007 | 25.55 | 25.97 | 25.21 | 25.24 | 28,791,438 | -0.31(-1.21%) |
Mar 12, 2007 | 25.36 | 25.63 | 25.26 | 25.55 | 17,299,534 | +0.13(+0.53%) |
Mar 09, 2007 | 25.47 | 25.63 | 25.08 | 25.41 | 31,731,682 | +0.23(+0.91%) |
Mar 08, 2007 | 25.15 | 25.36 | 24.83 | 25.18 | 33,860,940 | +0.22(+0.89%) |
Mar 07, 2007 | 24.66 | 25.32 | 24.49 | 24.96 | 35,779,344 | +0.38(+1.55%) |
Mar 06, 2007 | 24.32 | 24.75 | 24.26 | 24.58 | 20,179,598 | +0.55(+2.28%) |
Mar 05, 2007 | 24.19 | 24.68 | 24.00 | 24.03 | 19,729,766 | -0.56(-2.26%) |
Mar 02, 2007 | 24.87 | 25.12 | 24.45 | 24.59 | 23,907,036 | -0.29(-1.15%) |