Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.46 | 30.76 | 30.26 | 30.29 | 33,298,326 | -0.17(-0.55%) |
May 30, 2007 | 30.14 | 30.46 | 30.21 | 30.46 | 36,088,624 | +0.06(+0.21%) |
May 29, 2007 | 30.31 | 30.45 | 30.17 | 30.40 | 21,412,440 | +0.24(+0.79%) |
May 25, 2007 | 30.10 | 30.17 | 29.90 | 30.16 | 13,930,408 | +0.13(+0.44%) |
May 24, 2007 | 30.50 | 30.59 | 30.00 | 30.02 | 19,810,256 | -0.39(-1.29%) |
May 23, 2007 | 30.68 | 30.68 | 30.36 | 30.42 | 18,288,296 | -0.12(-0.40%) |
May 22, 2007 | 30.29 | 30.62 | 30.19 | 30.54 | 33,232,352 | +0.35(+1.17%) |
May 21, 2007 | 29.99 | 30.31 | 29.80 | 30.19 | 44,079,940 | +0.38(+1.29%) |
May 18, 2007 | 29.70 | 29.89 | 29.64 | 29.80 | 24,755,998 | +0.11(+0.36%) |
May 17, 2007 | 29.82 | 29.87 | 29.70 | 29.70 | 19,362,028 | -0.12(-0.41%) |
May 16, 2007 | 29.58 | 29.85 | 29.64 | 29.82 | 18,383,728 | +0.25(+0.84%) |
May 15, 2007 | 29.36 | 29.71 | 29.19 | 29.57 | 17,068,276 | +0.25(+0.84%) |
May 14, 2007 | 29.22 | 29.45 | 29.18 | 29.33 | 12,691,702 | +0.10(+0.35%) |
May 11, 2007 | 29.06 | 29.25 | 28.91 | 29.22 | 25,592,126 | +0.23(+0.81%) |
May 10, 2007 | 29.19 | 29.34 | 28.97 | 28.99 | 22,258,304 | -0.23(-0.77%) |
May 09, 2007 | 29.19 | 29.34 | 29.09 | 29.21 | 17,847,770 | -0.04(-0.13%) |
May 08, 2007 | 29.46 | 29.47 | 29.09 | 29.25 | 17,419,032 | -0.22(-0.75%) |
May 07, 2007 | 29.68 | 29.76 | 29.45 | 29.47 | 16,982,014 | -0.08(-0.26%) |
May 04, 2007 | 29.84 | 29.89 | 29.40 | 29.55 | 15,078,613 | -0.17(-0.59%) |
May 03, 2007 | 29.44 | 29.78 | 29.44 | 29.73 | 20,101,054 | +0.28(+0.95%) |
May 02, 2007 | 29.40 | 29.53 | 29.19 | 29.45 | 12,955,235 | +0.13(+0.44%) |
May 01, 2007 | 29.50 | 29.61 | 29.07 | 29.32 | 16,841,928 | -0.05(-0.16%) |
Apr 30, 2007 | 29.80 | 29.81 | 29.36 | 29.36 | 21,137,130 | -0.29(-0.98%) |
Apr 27, 2007 | 29.59 | 29.74 | 29.54 | 29.65 | 14,472,209 | +0.12(+0.39%) |
Apr 26, 2007 | 29.99 | 30.12 | 29.53 | 29.54 | 21,253,526 | -0.49(-1.62%) |
Apr 25, 2007 | 29.92 | 30.09 | 29.64 | 30.02 | 46,680,612 | +0.23(+0.79%) |
Apr 24, 2007 | 29.54 | 29.82 | 29.42 | 29.79 | 21,259,026 | +0.25(+0.85%) |
Apr 23, 2007 | 29.65 | 29.78 | 29.53 | 29.54 | 19,855,680 | -0.09(-0.32%) |
Apr 20, 2007 | 29.84 | 29.85 | 29.51 | 29.63 | 25,678,968 | +0.06(+0.22%) |
Apr 19, 2007 | 29.63 | 29.91 | 29.24 | 29.57 | 35,235,808 | -0.29(-0.97%) |
Apr 18, 2007 | 29.67 | 30.06 | 29.65 | 29.86 | 36,896,552 | +0.22(+0.73%) |
Apr 17, 2007 | 29.60 | 29.72 | 29.49 | 29.64 | 21,235,242 | +0.09(+0.29%) |
Apr 16, 2007 | 29.78 | 29.80 | 29.48 | 29.56 | 20,493,812 | -0.08(-0.27%) |
Apr 13, 2007 | 29.98 | 29.99 | 29.59 | 29.64 | 18,733,982 | -0.17(-0.56%) |
Apr 12, 2007 | 29.61 | 29.83 | 29.57 | 29.80 | 22,958,912 | +0.19(+0.65%) |
Apr 11, 2007 | 29.94 | 30.04 | 29.54 | 29.61 | 27,907,888 | -0.28(-0.94%) |
Apr 10, 2007 | 29.95 | 30.04 | 29.87 | 29.89 | 25,592,130 | +0.11(+0.37%) |
Apr 09, 2007 | 30.29 | 30.29 | 29.68 | 29.78 | 30,280,214 | -0.36(-1.20%) |
Apr 05, 2007 | 30.01 | 30.24 | 30.05 | 30.14 | 39,562,960 | +0.13(+0.44%) |
Apr 04, 2007 | 29.91 | 30.08 | 29.78 | 30.01 | 65,273,732 | +0.34(+1.13%) |
Apr 03, 2007 | 29.32 | 29.74 | 29.30 | 29.68 | 66,016,616 | +0.61(+2.10%) |
Apr 02, 2007 | 28.60 | 29.16 | 28.51 | 29.07 | 56,099,440 | -8.35(-22.31%) |
Mar 30, 2007 | 36.94 | 37.41 | 36.81 | 37.41 | 29,964,662 | +0.29(+0.77%) |
Mar 29, 2007 | 36.92 | 37.21 | 36.65 | 37.13 | 25,494,222 | +0.40(+1.08%) |
Mar 28, 2007 | 36.25 | 36.94 | 36.25 | 36.73 | 37,817,380 | +0.48(+1.33%) |
Mar 27, 2007 | 36.11 | 36.41 | 35.97 | 36.25 | 25,413,982 | +0.06(+0.15%) |
Mar 26, 2007 | 36.30 | 36.49 | 36.04 | 36.19 | 36,019,980 | -0.22(-0.61%) |
Mar 23, 2007 | 36.73 | 36.99 | 36.42 | 36.42 | 27,434,324 | -0.29(-0.79%) |
Mar 22, 2007 | 36.58 | 36.93 | 36.22 | 36.71 | 29,162,052 | +0.02(+0.06%) |
Mar 21, 2007 | 36.57 | 36.75 | 36.28 | 36.68 | 39,510,696 | +0.11(+0.31%) |
Mar 20, 2007 | 36.31 | 36.57 | 36.13 | 36.57 | 31,900,850 | +0.26(+0.72%) |
Mar 19, 2007 | 35.78 | 36.37 | 35.55 | 36.31 | 44,888,680 | +0.21(+0.58%) |
Mar 16, 2007 | 36.08 | 36.24 | 35.97 | 36.10 | 60,992,008 | -0.01(-0.02%) |
Mar 15, 2007 | 35.53 | 36.26 | 35.52 | 36.11 | 40,779,868 | +0.36(+1.01%) |
Mar 14, 2007 | 35.73 | 36.00 | 35.43 | 35.75 | 81,588,368 | -0.06(-0.17%) |
Mar 13, 2007 | 36.92 | 36.49 | 35.80 | 35.81 | 62,934,456 | -1.12(-3.02%) |
Mar 12, 2007 | 36.91 | 37.22 | 36.79 | 36.92 | 69,494,784 | -0.09(-0.23%) |
Mar 09, 2007 | 36.64 | 37.04 | 36.30 | 37.01 | 46,747,324 | +0.38(+1.05%) |
Mar 08, 2007 | 36.49 | 36.75 | 36.32 | 36.62 | 26,521,570 | +0.38(+1.03%) |
Mar 07, 2007 | 36.00 | 36.50 | 35.80 | 36.25 | 35,332,288 | +0.28(+0.78%) |
Mar 06, 2007 | 35.51 | 36.03 | 35.40 | 35.97 | 34,431,944 | +0.94(+2.69%) |
Mar 05, 2007 | 35.36 | 35.71 | 35.02 | 35.03 | 29,292,068 | -0.54(-1.52%) |
Mar 02, 2007 | 35.70 | 36.00 | 35.41 | 35.57 | 24,020,988 | -0.37(-1.02%) |