Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.74 | 29.89 | 29.19 | 29.75 | 32,928,766 | +0.09(+0.30%) |
May 30, 2007 | 30.03 | 30.28 | 29.31 | 29.66 | 45,825,896 | -1.01(-3.30%) |
May 29, 2007 | 30.06 | 31.15 | 29.67 | 30.67 | 38,755,508 | +0.64(+2.15%) |
May 25, 2007 | 30.26 | 30.40 | 29.67 | 30.03 | 31,178,948 | -0.17(-0.55%) |
May 24, 2007 | 31.00 | 31.17 | 30.12 | 30.19 | 42,040,112 | -0.87(-2.79%) |
May 23, 2007 | 32.22 | 32.34 | 31.04 | 31.06 | 31,158,654 | -1.07(-3.32%) |
May 22, 2007 | 32.19 | 33.05 | 31.70 | 32.13 | 51,123,212 | +0.17(+0.54%) |
May 21, 2007 | 31.32 | 31.97 | 31.08 | 31.95 | 34,904,384 | +0.64(+2.04%) |
May 18, 2007 | 31.20 | 31.43 | 30.90 | 31.32 | 32,056,190 | +0.27(+0.87%) |
May 17, 2007 | 31.04 | 31.29 | 30.92 | 31.05 | 21,921,790 | -0.16(-0.51%) |
May 16, 2007 | 30.75 | 31.55 | 30.75 | 31.20 | 40,934,004 | +0.61(+1.99%) |
May 15, 2007 | 30.84 | 31.30 | 30.52 | 30.59 | 27,568,210 | -0.06(-0.18%) |
May 14, 2007 | 31.17 | 31.35 | 30.37 | 30.65 | 21,459,420 | -0.42(-1.36%) |
May 11, 2007 | 30.60 | 31.16 | 30.41 | 31.07 | 20,945,244 | +0.66(+2.16%) |
May 10, 2007 | 30.48 | 30.61 | 30.14 | 30.41 | 24,843,890 | -0.25(-0.81%) |
May 09, 2007 | 30.44 | 30.83 | 30.32 | 30.66 | 13,930,327 | +0.07(+0.23%) |
May 08, 2007 | 30.29 | 30.82 | 30.23 | 30.59 | 14,143,341 | +0.15(+0.50%) |
May 07, 2007 | 30.56 | 30.85 | 30.36 | 30.44 | 11,018,208 | -0.10(-0.34%) |
May 04, 2007 | 30.84 | 30.98 | 30.19 | 30.55 | 18,306,952 | -0.12(-0.41%) |
May 03, 2007 | 30.72 | 30.82 | 30.43 | 30.67 | 15,230,892 | +0.01(+0.02%) |
May 02, 2007 | 30.44 | 30.84 | 30.29 | 30.66 | 17,481,528 | +0.35(+1.14%) |
May 01, 2007 | 30.48 | 30.56 | 29.93 | 30.32 | 26,195,874 | -0.02(-0.07%) |
Apr 30, 2007 | 30.93 | 31.05 | 30.32 | 30.34 | 23,073,554 | -0.57(-1.86%) |
Apr 27, 2007 | 31.11 | 31.29 | 30.68 | 30.91 | 19,413,522 | -0.46(-1.48%) |
Apr 26, 2007 | 32.00 | 32.09 | 31.25 | 31.38 | 33,177,144 | -0.03(-0.09%) |
Apr 25, 2007 | 30.89 | 31.42 | 30.68 | 31.41 | 35,684,184 | +0.68(+2.21%) |
Apr 24, 2007 | 29.86 | 31.11 | 29.81 | 30.73 | 39,324,800 | +1.02(+3.43%) |
Apr 23, 2007 | 30.01 | 30.26 | 29.57 | 29.71 | 18,753,896 | -0.38(-1.27%) |
Apr 20, 2007 | 30.41 | 30.62 | 29.83 | 30.09 | 29,307,160 | +0.06(+0.18%) |
Apr 19, 2007 | 29.57 | 30.08 | 29.52 | 30.03 | 15,863,252 | +0.27(+0.91%) |
Apr 18, 2007 | 29.79 | 30.08 | 29.65 | 29.76 | 15,308,746 | -0.28(-0.92%) |
Apr 17, 2007 | 29.93 | 30.13 | 29.79 | 30.04 | 18,355,206 | -0.01(-0.05%) |
Apr 16, 2007 | 29.63 | 30.06 | 29.59 | 30.05 | 21,329,790 | +0.58(+1.97%) |
Apr 13, 2007 | 29.45 | 29.58 | 28.97 | 29.47 | 19,316,478 | -0.03(-0.12%) |
Apr 12, 2007 | 28.88 | 29.66 | 28.81 | 29.51 | 20,331,612 | +0.35(+1.19%) |
Apr 11, 2007 | 29.72 | 29.78 | 29.13 | 29.16 | 19,724,976 | -0.62(-2.09%) |
Apr 10, 2007 | 29.47 | 29.81 | 29.46 | 29.78 | 17,144,062 | +0.22(+0.75%) |
Apr 09, 2007 | 30.02 | 30.10 | 29.42 | 29.56 | 20,401,772 | -0.43(-1.43%) |
Apr 05, 2007 | 29.82 | 30.09 | 29.29 | 29.99 | 31,600,306 | -0.24(-0.80%) |
Apr 04, 2007 | 30.43 | 30.45 | 30.01 | 30.23 | 21,902,028 | -0.04(-0.14%) |
Apr 03, 2007 | 30.06 | 30.30 | 29.90 | 30.28 | 26,644,952 | +0.44(+1.46%) |
Apr 02, 2007 | 29.56 | 29.87 | 29.30 | 29.84 | 22,733,360 | +0.29(+0.98%) |
Mar 30, 2007 | 29.27 | 29.72 | 29.20 | 29.55 | 25,398,386 | +0.28(+0.97%) |
Mar 29, 2007 | 29.65 | 29.70 | 28.84 | 29.26 | 20,539,858 | -0.17(-0.59%) |
Mar 28, 2007 | 29.45 | 29.78 | 29.29 | 29.44 | 24,342,982 | -0.09(-0.31%) |
Mar 27, 2007 | 29.25 | 29.68 | 29.11 | 29.53 | 17,768,570 | +0.15(+0.50%) |
Mar 26, 2007 | 29.32 | 29.48 | 28.79 | 29.38 | 23,246,098 | -0.10(-0.35%) |
Mar 23, 2007 | 29.87 | 30.05 | 29.45 | 29.49 | 25,245,520 | -0.54(-1.80%) |
Mar 22, 2007 | 30.08 | 30.33 | 29.97 | 30.03 | 24,038,838 | -0.26(-0.87%) |
Mar 21, 2007 | 29.85 | 30.30 | 29.34 | 30.29 | 34,919,872 | +0.48(+1.60%) |
Mar 20, 2007 | 29.38 | 29.94 | 29.35 | 29.81 | 26,837,920 | +0.09(+0.30%) |
Mar 19, 2007 | 30.48 | 30.56 | 29.53 | 29.72 | 35,090,172 | -0.53(-1.76%) |
Mar 16, 2007 | 30.28 | 30.30 | 29.81 | 30.26 | 37,900,104 | -0.01(-0.05%) |
Mar 15, 2007 | 29.90 | 30.43 | 29.78 | 30.27 | 42,441,504 | +0.34(+1.13%) |
Mar 14, 2007 | 29.42 | 30.16 | 29.38 | 29.93 | 58,237,112 | +0.96(+3.30%) |
Mar 13, 2007 | 27.79 | 29.29 | 28.54 | 28.97 | 72,013,672 | +1.18(+4.26%) |
Mar 12, 2007 | 27.70 | 27.91 | 27.57 | 27.79 | 21,876,220 | -0.02(-0.07%) |
Mar 09, 2007 | 28.15 | 28.33 | 27.68 | 27.81 | 20,257,542 | -0.06(-0.22%) |
Mar 08, 2007 | 27.87 | 28.15 | 27.67 | 27.87 | 22,780,324 | +0.38(+1.39%) |
Mar 07, 2007 | 27.44 | 27.85 | 27.40 | 27.49 | 26,603,552 | +0.10(+0.35%) |
Mar 06, 2007 | 27.40 | 27.55 | 27.17 | 27.39 | 29,896,058 | +0.28(+1.05%) |
Mar 05, 2007 | 27.16 | 27.75 | 27.04 | 27.11 | 25,639,704 | -0.24(-0.86%) |
Mar 02, 2007 | 27.74 | 27.93 | 27.30 | 27.35 | 32,658,124 | -0.43(-1.55%) |