Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.15 | 29.96 | 28.90 | 29.72 | 17,988,018 | +0.94(+3.25%) |
May 30, 2007 | 28.53 | 28.97 | 28.37 | 28.79 | 9,708,855 | +0.17(+0.59%) |
May 29, 2007 | 28.79 | 28.93 | 28.52 | 28.62 | 9,144,203 | -0.02(-0.08%) |
May 25, 2007 | 29.01 | 29.01 | 28.37 | 28.64 | 8,780,016 | -0.18(-0.63%) |
May 24, 2007 | 28.74 | 29.08 | 28.70 | 28.82 | 18,893,456 | +0.05(+0.18%) |
May 23, 2007 | 28.53 | 29.09 | 28.47 | 28.77 | 12,586,463 | +0.45(+1.57%) |
May 22, 2007 | 28.82 | 29.04 | 28.23 | 28.33 | 9,535,222 | -0.50(-1.72%) |
May 21, 2007 | 28.63 | 29.17 | 28.36 | 28.82 | 15,809,211 | +0.19(+0.66%) |
May 18, 2007 | 28.57 | 28.77 | 28.45 | 28.63 | 11,276,628 | +0.09(+0.31%) |
May 17, 2007 | 28.85 | 28.89 | 28.39 | 28.55 | 16,743,265 | -0.42(-1.44%) |
May 16, 2007 | 29.30 | 29.39 | 28.68 | 28.96 | 18,289,172 | -0.42(-1.42%) |
May 15, 2007 | 29.62 | 29.76 | 29.30 | 29.38 | 10,073,734 | -0.21(-0.72%) |
May 14, 2007 | 30.03 | 30.18 | 29.40 | 29.59 | 8,370,034 | -0.43(-1.44%) |
May 11, 2007 | 29.99 | 30.16 | 29.81 | 30.02 | 5,236,923 | +0.30(+1.01%) |
May 10, 2007 | 30.39 | 30.33 | 29.59 | 29.72 | 7,397,184 | -0.67(-2.21%) |
May 09, 2007 | 30.42 | 30.70 | 30.07 | 30.39 | 7,168,797 | -0.13(-0.43%) |
May 08, 2007 | 30.40 | 30.58 | 30.28 | 30.53 | 6,779,381 | -0.14(-0.45%) |
May 07, 2007 | 30.83 | 30.94 | 30.58 | 30.66 | 7,131,789 | +0.01(+0.05%) |
May 04, 2007 | 30.73 | 30.93 | 30.36 | 30.65 | 12,759,156 | +0.04(+0.12%) |
May 03, 2007 | 30.65 | 30.93 | 30.31 | 30.61 | 15,056,323 | +0.10(+0.31%) |
May 02, 2007 | 30.17 | 30.54 | 29.90 | 30.52 | 24,673,776 | +0.33(+1.09%) |
May 01, 2007 | 30.34 | 30.47 | 29.88 | 30.19 | 10,316,234 | -0.28(-0.91%) |
Apr 30, 2007 | 31.02 | 31.04 | 30.42 | 30.47 | 7,092,819 | -0.62(-2.00%) |
Apr 27, 2007 | 31.29 | 31.46 | 30.79 | 31.09 | 9,908,192 | -0.46(-1.46%) |
Apr 26, 2007 | 31.61 | 31.78 | 30.98 | 31.55 | 16,574,808 | -0.77(-2.37%) |
Apr 25, 2007 | 32.15 | 32.46 | 31.97 | 32.32 | 5,957,171 | +0.37(+1.17%) |
Apr 24, 2007 | 32.21 | 32.31 | 31.75 | 31.94 | 5,670,614 | -0.13(-0.41%) |
Apr 23, 2007 | 32.16 | 32.28 | 31.91 | 32.08 | 5,363,741 | -0.28(-0.86%) |
Apr 20, 2007 | 32.43 | 32.68 | 32.27 | 32.35 | 8,889,605 | +0.45(+1.42%) |
Apr 19, 2007 | 32.15 | 32.15 | 31.42 | 31.90 | 10,634,835 | -0.46(-1.42%) |
Apr 18, 2007 | 32.73 | 33.03 | 32.29 | 32.36 | 8,748,111 | -0.45(-1.38%) |
Apr 17, 2007 | 32.88 | 33.06 | 32.67 | 32.81 | 9,310,057 | -0.07(-0.20%) |
Apr 16, 2007 | 32.69 | 32.96 | 32.56 | 32.88 | 11,221,523 | +0.28(+0.87%) |
Apr 13, 2007 | 32.04 | 32.71 | 31.80 | 32.59 | 10,965,786 | +0.93(+2.93%) |
Apr 12, 2007 | 31.55 | 31.70 | 31.37 | 31.67 | 5,070,699 | +0.02(+0.07%) |
Apr 11, 2007 | 32.15 | 32.27 | 31.42 | 31.64 | 7,478,338 | -0.29(-0.89%) |
Apr 10, 2007 | 32.15 | 32.28 | 31.84 | 31.93 | 5,754,698 | +0.09(+0.30%) |
Apr 09, 2007 | 31.83 | 32.08 | 31.71 | 31.83 | 6,318,718 | -0.04(-0.14%) |
Apr 05, 2007 | 31.75 | 32.08 | 31.75 | 31.88 | 6,862,439 | +0.13(+0.41%) |
Apr 04, 2007 | 31.66 | 32.00 | 31.43 | 31.75 | 9,527,704 | +0.41(+1.31%) |
Apr 03, 2007 | 30.93 | 31.48 | 30.76 | 31.34 | 7,951,219 | +0.41(+1.32%) |
Apr 02, 2007 | 30.63 | 31.11 | 30.33 | 30.93 | 8,159,045 | +0.25(+0.81%) |
Mar 30, 2007 | 31.06 | 31.29 | 30.63 | 30.68 | 8,955,190 | -0.37(-1.18%) |
Mar 29, 2007 | 31.02 | 31.37 | 30.83 | 31.04 | 9,050,450 | -0.20(-0.65%) |
Mar 28, 2007 | 31.50 | 31.50 | 31.09 | 31.25 | 9,109,439 | +0.01(+0.05%) |
Mar 27, 2007 | 31.67 | 31.68 | 31.06 | 31.23 | 10,220,660 | -0.72(-2.24%) |
Mar 26, 2007 | 32.00 | 32.08 | 31.36 | 31.95 | 9,827,442 | +0.14(+0.44%) |
Mar 23, 2007 | 32.00 | 32.05 | 31.53 | 31.81 | 8,458,056 | +0.02(+0.07%) |
Mar 22, 2007 | 32.27 | 32.35 | 31.65 | 31.79 | 10,214,403 | -0.46(-1.43%) |
Mar 21, 2007 | 31.91 | 32.32 | 31.43 | 32.25 | 12,076,163 | +0.54(+1.70%) |
Mar 20, 2007 | 31.97 | 32.10 | 31.70 | 31.71 | 8,010,692 | +0.12(+0.37%) |
Mar 19, 2007 | 31.37 | 31.75 | 31.24 | 31.59 | 8,755,502 | +0.23(+0.72%) |
Mar 16, 2007 | 31.67 | 31.84 | 31.06 | 31.37 | 19,320,246 | +0.58(+1.87%) |
Mar 15, 2007 | 30.33 | 31.05 | 30.32 | 30.79 | 11,766,023 | +0.51(+1.69%) |
Mar 14, 2007 | 30.25 | 30.56 | 29.61 | 30.28 | 14,764,473 | +0.01(+0.05%) |
Mar 13, 2007 | 31.31 | 31.37 | 30.19 | 30.26 | 11,477,234 | -1.04(-3.34%) |
Mar 12, 2007 | 30.77 | 31.37 | 30.61 | 31.31 | 8,715,400 | +0.41(+1.32%) |
Mar 09, 2007 | 31.42 | 31.52 | 30.80 | 30.90 | 9,029,646 | -0.34(-1.10%) |
Mar 08, 2007 | 31.64 | 31.69 | 31.07 | 31.24 | 9,316,382 | +0.02(+0.07%) |
Mar 07, 2007 | 31.33 | 31.80 | 31.19 | 31.22 | 7,982,615 | -0.39(-1.23%) |
Mar 06, 2007 | 31.51 | 31.80 | 31.27 | 31.61 | 8,267,709 | +0.57(+1.84%) |
Mar 05, 2007 | 30.89 | 31.59 | 30.76 | 31.04 | 12,347,296 | -0.47(-1.48%) |
Mar 02, 2007 | 32.24 | 32.47 | 31.27 | 31.51 | 14,577,813 | -1.03(-3.17%) |