Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.52 | 23.55 | 23.13 | 23.19 | 112,996,832 | -0.32(-1.35%) |
May 30, 2007 | 23.09 | 23.53 | 23.06 | 23.51 | 76,011,728 | +0.24(+1.04%) |
May 29, 2007 | 23.04 | 23.30 | 22.97 | 23.27 | 56,071,004 | +0.23(+1.02%) |
May 25, 2007 | 22.88 | 23.17 | 22.81 | 23.03 | 63,153,892 | +0.23(+1.03%) |
May 24, 2007 | 23.08 | 23.28 | 22.64 | 22.80 | 84,755,048 | -0.31(-1.34%) |
May 23, 2007 | 23.31 | 23.31 | 23.10 | 23.11 | 61,313,440 | -0.08(-0.36%) |
May 22, 2007 | 23.35 | 23.37 | 23.17 | 23.19 | 52,948,712 | -0.27(-1.16%) |
May 21, 2007 | 23.22 | 23.55 | 23.22 | 23.46 | 56,131,476 | +0.17(+0.71%) |
May 18, 2007 | 23.38 | 23.42 | 23.11 | 23.30 | 77,347,768 | -0.11(-0.48%) |
May 17, 2007 | 23.45 | 23.53 | 23.40 | 23.41 | 55,383,248 | -0.07(-0.29%) |
May 16, 2007 | 23.43 | 23.50 | 23.28 | 23.48 | 60,652,520 | +0.13(+0.55%) |
May 15, 2007 | 23.35 | 23.50 | 23.31 | 23.35 | 99,287,808 | -0.05(-0.23%) |
May 14, 2007 | 23.31 | 23.42 | 23.28 | 23.40 | 93,003,904 | +0.06(+0.26%) |
May 11, 2007 | 23.10 | 23.41 | 23.09 | 23.34 | 57,587,888 | +0.23(+1.01%) |
May 10, 2007 | 23.19 | 23.37 | 23.07 | 23.11 | 73,306,032 | -0.15(-0.65%) |
May 09, 2007 | 23.20 | 23.37 | 23.10 | 23.26 | 68,458,504 | +0.02(+0.10%) |
May 08, 2007 | 23.19 | 23.38 | 23.11 | 23.24 | 80,127,720 | +0.03(+0.13%) |
May 07, 2007 | 23.05 | 23.25 | 23.03 | 23.21 | 79,248,224 | +0.11(+0.49%) |
May 04, 2007 | 23.19 | 23.20 | 22.89 | 23.09 | 138,138,688 | -0.31(-1.32%) |
May 03, 2007 | 23.12 | 23.43 | 23.07 | 23.40 | 108,555,216 | +0.27(+1.18%) |
May 02, 2007 | 22.97 | 23.19 | 22.90 | 23.13 | 106,795,104 | +0.32(+1.38%) |
May 01, 2007 | 22.63 | 22.99 | 22.60 | 22.82 | 97,343,648 | +0.19(+0.84%) |
Apr 30, 2007 | 22.75 | 22.95 | 22.63 | 22.63 | 89,705,608 | -0.14(-0.60%) |
Apr 27, 2007 | 22.75 | 23.23 | 22.67 | 22.76 | 169,778,544 | +0.77(+3.51%) |
Apr 26, 2007 | 21.98 | 22.18 | 21.85 | 21.99 | 92,324,992 | +0.08(+0.38%) |
Apr 25, 2007 | 21.81 | 21.92 | 21.68 | 21.91 | 52,245,036 | +0.15(+0.69%) |
Apr 24, 2007 | 21.76 | 21.89 | 21.61 | 21.76 | 45,306,200 | +0.01(+0.03%) |
Apr 23, 2007 | 21.89 | 21.91 | 21.67 | 21.75 | 55,557,140 | -0.18(-0.83%) |
Apr 20, 2007 | 21.92 | 21.99 | 21.69 | 21.93 | 81,541,328 | +0.25(+1.15%) |
Apr 19, 2007 | 21.42 | 21.83 | 21.36 | 21.68 | 59,318,620 | +0.07(+0.31%) |
Apr 18, 2007 | 21.62 | 21.67 | 21.43 | 21.61 | 55,282,904 | -0.19(-0.87%) |
Apr 17, 2007 | 21.64 | 21.83 | 21.58 | 21.80 | 43,892,344 | +0.09(+0.42%) |
Apr 16, 2007 | 21.61 | 21.73 | 21.32 | 21.71 | 40,676,904 | +0.09(+0.42%) |
Apr 13, 2007 | 21.48 | 21.69 | 21.24 | 21.62 | 47,640,692 | +0.05(+0.25%) |
Apr 12, 2007 | 21.21 | 21.63 | 21.19 | 21.57 | 57,911,364 | +0.32(+1.53%) |
Apr 11, 2007 | 21.39 | 21.59 | 21.15 | 21.24 | 58,706,912 | -0.22(-1.02%) |
Apr 10, 2007 | 21.54 | 21.64 | 21.33 | 21.46 | 51,134,724 | -0.13(-0.60%) |
Apr 09, 2007 | 21.59 | 21.70 | 21.45 | 21.59 | 41,529,512 | +0.02(+0.07%) |
Apr 05, 2007 | 21.40 | 21.65 | 21.39 | 21.58 | 39,957,404 | +0.04(+0.18%) |
Apr 04, 2007 | 21.17 | 21.75 | 21.08 | 21.54 | 83,701,632 | +0.48(+2.26%) |
Apr 03, 2007 | 21.05 | 21.21 | 20.97 | 21.06 | 52,711,876 | +0.10(+0.47%) |
Apr 02, 2007 | 21.08 | 21.11 | 20.83 | 20.96 | 55,546,720 | -0.10(-0.47%) |
Mar 30, 2007 | 20.97 | 21.12 | 20.78 | 21.06 | 62,273,272 | +0.09(+0.43%) |
Mar 29, 2007 | 21.04 | 21.04 | 20.77 | 20.97 | 56,409,824 | +0.08(+0.40%) |
Mar 28, 2007 | 20.84 | 21.16 | 20.71 | 20.89 | 64,872,880 | -0.06(-0.29%) |
Mar 27, 2007 | 21.19 | 21.28 | 20.90 | 20.95 | 78,044,872 | -0.38(-1.77%) |
Mar 26, 2007 | 21.11 | 21.33 | 20.93 | 21.33 | 62,842,972 | +0.15(+0.71%) |
Mar 23, 2007 | 21.33 | 21.36 | 21.01 | 21.18 | 66,850,152 | -0.19(-0.88%) |
Mar 22, 2007 | 21.55 | 21.58 | 21.17 | 21.36 | 63,448,256 | -0.19(-0.88%) |
Mar 21, 2007 | 21.11 | 21.55 | 20.83 | 21.55 | 100,294,280 | +0.51(+2.44%) |
Mar 20, 2007 | 21.11 | 21.28 | 20.98 | 21.04 | 63,397,700 | +0.01(+0.04%) |
Mar 19, 2007 | 20.66 | 21.03 | 20.56 | 21.03 | 65,384,284 | +0.38(+1.83%) |
Mar 16, 2007 | 20.70 | 20.77 | 20.56 | 20.65 | 86,061,152 | +0.04(+0.18%) |
Mar 15, 2007 | 20.65 | 20.76 | 20.56 | 20.62 | 68,473,608 | -0.09(-0.44%) |
Mar 14, 2007 | 20.27 | 20.71 | 20.20 | 20.71 | 100,206,776 | +0.51(+2.54%) |
Mar 13, 2007 | 20.74 | 20.71 | 20.19 | 20.19 | 99,451,488 | -0.54(-2.62%) |
Mar 12, 2007 | 20.59 | 20.77 | 20.50 | 20.74 | 48,318,308 | +0.12(+0.59%) |
Mar 09, 2007 | 20.72 | 20.77 | 20.43 | 20.62 | 106,010,640 | -0.03(-0.15%) |
Mar 08, 2007 | 20.95 | 21.05 | 20.10 | 20.65 | 95,503,064 | -0.22(-1.05%) |
Mar 07, 2007 | 20.98 | 21.08 | 20.82 | 20.87 | 68,868,072 | -0.17(-0.79%) |
Mar 06, 2007 | 21.01 | 21.11 | 20.90 | 21.03 | 65,320,240 | +0.21(+1.02%) |
Mar 05, 2007 | 20.77 | 21.09 | 20.71 | 20.82 | 74,714,928 | -0.16(-0.76%) |
Mar 02, 2007 | 21.18 | 21.28 | 20.98 | 20.98 | 83,703,520 | -0.25(-1.17%) |