Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.68 | 26.95 | 26.51 | 26.54 | 38,010,104 | -0.15(-0.55%) |
May 30, 2007 | 26.40 | 26.68 | 26.47 | 26.68 | 41,195,236 | +0.06(+0.21%) |
May 29, 2007 | 26.56 | 26.68 | 26.43 | 26.63 | 24,442,344 | +0.21(+0.79%) |
May 25, 2007 | 26.37 | 26.43 | 26.19 | 26.42 | 15,901,589 | +0.12(+0.44%) |
May 24, 2007 | 26.72 | 26.80 | 26.28 | 26.30 | 22,613,446 | -0.34(-1.29%) |
May 23, 2007 | 26.87 | 26.87 | 26.59 | 26.65 | 20,876,128 | -0.11(-0.40%) |
May 22, 2007 | 26.54 | 26.82 | 26.45 | 26.75 | 37,934,796 | +0.31(+1.17%) |
May 21, 2007 | 26.27 | 26.55 | 26.11 | 26.44 | 50,317,340 | +0.34(+1.29%) |
May 18, 2007 | 26.02 | 26.18 | 25.96 | 26.11 | 28,259,022 | +0.09(+0.36%) |
May 17, 2007 | 26.13 | 26.16 | 26.02 | 26.02 | 22,101,794 | -0.11(-0.41%) |
May 16, 2007 | 25.91 | 26.15 | 25.96 | 26.12 | 20,985,064 | +0.22(+0.84%) |
May 15, 2007 | 25.72 | 26.03 | 25.57 | 25.91 | 19,483,470 | +0.22(+0.84%) |
May 14, 2007 | 25.60 | 25.80 | 25.56 | 25.69 | 14,487,604 | +0.09(+0.35%) |
May 11, 2007 | 25.46 | 25.62 | 25.32 | 25.60 | 29,213,464 | +0.21(+0.81%) |
May 10, 2007 | 25.57 | 25.71 | 25.38 | 25.40 | 25,407,898 | -0.20(-0.77%) |
May 09, 2007 | 25.57 | 25.70 | 25.49 | 25.59 | 20,373,266 | -0.03(-0.13%) |
May 08, 2007 | 25.81 | 25.82 | 25.49 | 25.63 | 19,883,862 | -0.19(-0.75%) |
May 07, 2007 | 26.00 | 26.07 | 25.80 | 25.82 | 19,385,002 | -0.07(-0.26%) |
May 04, 2007 | 26.14 | 26.18 | 25.75 | 25.89 | 17,212,268 | -0.15(-0.59%) |
May 03, 2007 | 25.79 | 26.09 | 25.79 | 26.04 | 22,945,394 | +0.25(+0.96%) |
May 02, 2007 | 25.76 | 25.87 | 25.57 | 25.80 | 14,788,427 | +0.11(+0.44%) |
May 01, 2007 | 25.85 | 25.94 | 25.46 | 25.68 | 19,225,094 | -0.04(-0.16%) |
Apr 30, 2007 | 26.11 | 26.11 | 25.72 | 25.72 | 24,128,076 | -0.25(-0.98%) |
Apr 27, 2007 | 25.93 | 26.06 | 25.88 | 25.98 | 16,520,056 | +0.10(+0.39%) |
Apr 26, 2007 | 26.28 | 26.39 | 25.87 | 25.88 | 24,260,942 | -0.43(-1.62%) |
Apr 25, 2007 | 26.21 | 26.36 | 25.97 | 26.30 | 53,286,012 | +0.21(+0.79%) |
Apr 24, 2007 | 25.88 | 26.13 | 25.78 | 26.10 | 24,267,220 | +0.22(+0.85%) |
Apr 23, 2007 | 25.97 | 26.09 | 25.87 | 25.88 | 22,665,300 | -0.08(-0.32%) |
Apr 20, 2007 | 26.14 | 26.15 | 25.85 | 25.96 | 29,312,594 | +0.06(+0.22%) |
Apr 19, 2007 | 25.96 | 26.20 | 25.62 | 25.90 | 40,221,748 | -0.25(-0.97%) |
Apr 18, 2007 | 25.99 | 26.34 | 25.97 | 26.16 | 42,117,488 | +0.19(+0.73%) |
Apr 17, 2007 | 25.93 | 26.03 | 25.83 | 25.97 | 24,240,072 | +0.07(+0.29%) |
Apr 16, 2007 | 26.09 | 26.10 | 25.83 | 25.89 | 23,393,728 | -0.07(-0.27%) |
Apr 13, 2007 | 26.27 | 26.27 | 25.92 | 25.96 | 21,384,878 | -0.15(-0.56%) |
Apr 12, 2007 | 25.94 | 26.13 | 25.90 | 26.11 | 26,207,644 | +0.17(+0.65%) |
Apr 11, 2007 | 26.23 | 26.31 | 25.88 | 25.94 | 31,856,910 | -0.25(-0.94%) |
Apr 10, 2007 | 26.24 | 26.31 | 26.16 | 26.19 | 29,213,468 | +0.10(+0.37%) |
Apr 09, 2007 | 26.54 | 26.54 | 26.00 | 26.09 | 34,564,924 | -0.32(-1.20%) |
Apr 05, 2007 | 26.29 | 26.49 | 26.32 | 26.41 | 45,161,200 | +0.12(+0.44%) |
Apr 04, 2007 | 26.20 | 26.35 | 26.09 | 26.29 | 74,510,096 | +0.29(+1.13%) |
Apr 03, 2007 | 25.68 | 26.05 | 25.66 | 26.00 | 75,358,104 | +0.53(+2.10%) |
Apr 02, 2007 | 25.06 | 25.54 | 24.97 | 25.46 | 64,037,620 | -7.31(-22.31%) |
Mar 30, 2007 | 32.36 | 32.77 | 32.25 | 32.77 | 34,204,724 | +0.25(+0.77%) |
Mar 29, 2007 | 32.34 | 32.60 | 32.10 | 32.52 | 29,101,706 | +0.35(+1.08%) |
Mar 28, 2007 | 31.76 | 32.36 | 31.76 | 32.18 | 43,168,612 | +0.42(+1.33%) |
Mar 27, 2007 | 31.64 | 31.89 | 31.51 | 31.76 | 29,010,112 | +0.05(+0.15%) |
Mar 26, 2007 | 31.80 | 31.96 | 31.57 | 31.71 | 41,116,880 | -0.19(-0.61%) |
Mar 23, 2007 | 32.17 | 32.41 | 31.90 | 31.90 | 31,316,336 | -0.25(-0.79%) |
Mar 22, 2007 | 32.04 | 32.35 | 31.73 | 32.16 | 33,288,540 | +0.02(+0.06%) |
Mar 21, 2007 | 32.04 | 32.19 | 31.78 | 32.14 | 45,101,540 | +0.10(+0.31%) |
Mar 20, 2007 | 31.81 | 32.04 | 31.66 | 32.04 | 36,414,884 | +0.23(+0.72%) |
Mar 19, 2007 | 31.35 | 31.86 | 31.15 | 31.81 | 51,240,520 | +0.18(+0.58%) |
Mar 16, 2007 | 31.61 | 31.75 | 31.51 | 31.63 | 69,622,504 | -0.01(-0.02%) |
Mar 15, 2007 | 31.12 | 31.76 | 31.12 | 31.63 | 46,550,300 | +0.32(+1.01%) |
Mar 14, 2007 | 31.30 | 31.54 | 31.04 | 31.32 | 93,133,288 | -0.05(-0.17%) |
Mar 13, 2007 | 32.35 | 31.96 | 31.36 | 31.37 | 71,839,808 | -0.98(-3.02%) |
Mar 12, 2007 | 32.33 | 32.60 | 32.23 | 32.35 | 79,328,440 | -0.07(-0.23%) |
Mar 09, 2007 | 32.10 | 32.45 | 31.80 | 32.42 | 53,362,168 | +0.34(+1.05%) |
Mar 08, 2007 | 31.96 | 32.19 | 31.82 | 32.08 | 30,274,426 | +0.33(+1.03%) |
Mar 07, 2007 | 31.54 | 31.97 | 31.36 | 31.76 | 40,331,876 | +0.25(+0.78%) |
Mar 06, 2007 | 31.11 | 31.56 | 31.01 | 31.51 | 39,304,136 | +0.82(+2.69%) |
Mar 05, 2007 | 30.98 | 31.28 | 30.68 | 30.68 | 33,436,954 | -0.47(-1.52%) |
Mar 02, 2007 | 31.27 | 31.54 | 31.02 | 31.16 | 27,420,006 | -0.32(-1.02%) |