Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.73 | 30.93 | 30.62 | 30.76 | 35,042,008 | +0.05(+0.17%) |
May 30, 2007 | 29.83 | 30.71 | 29.79 | 30.71 | 48,167,212 | +0.31(+1.01%) |
May 29, 2007 | 30.62 | 30.71 | 30.08 | 30.40 | 28,097,318 | -0.10(-0.34%) |
May 25, 2007 | 30.37 | 30.56 | 30.29 | 30.50 | 27,920,588 | +0.46(+1.53%) |
May 24, 2007 | 30.92 | 30.83 | 29.90 | 30.04 | 72,534,304 | -0.74(-2.40%) |
May 23, 2007 | 31.05 | 31.14 | 30.57 | 30.78 | 57,120,436 | -0.05(-0.16%) |
May 22, 2007 | 30.89 | 30.98 | 30.82 | 30.83 | 32,788,780 | +0.02(+0.06%) |
May 21, 2007 | 30.74 | 31.00 | 30.72 | 30.81 | 45,760,648 | +0.04(+0.13%) |
May 18, 2007 | 30.69 | 30.80 | 30.54 | 30.77 | 22,619,022 | +0.17(+0.55%) |
May 17, 2007 | 30.54 | 30.73 | 30.35 | 30.60 | 24,670,838 | -0.12(-0.40%) |
May 16, 2007 | 30.46 | 30.80 | 30.23 | 30.72 | 25,075,612 | +0.43(+1.43%) |
May 15, 2007 | 30.25 | 30.57 | 30.08 | 30.29 | 37,643,796 | +0.04(+0.14%) |
May 14, 2007 | 30.49 | 30.81 | 30.09 | 30.25 | 38,951,140 | -0.30(-0.99%) |
May 11, 2007 | 29.96 | 30.67 | 29.96 | 30.55 | 29,430,322 | +0.76(+2.54%) |
May 10, 2007 | 30.38 | 30.54 | 29.73 | 29.79 | 49,850,768 | -0.75(-2.45%) |
May 09, 2007 | 30.13 | 30.59 | 30.09 | 30.54 | 30,524,994 | +0.49(+1.61%) |
May 08, 2007 | 30.30 | 30.30 | 29.94 | 30.06 | 37,975,616 | -0.40(-1.30%) |
May 07, 2007 | 30.34 | 30.56 | 30.34 | 30.45 | 13,858,624 | +0.20(+0.65%) |
May 04, 2007 | 30.35 | 30.55 | 30.21 | 30.25 | 21,404,632 | -0.02(-0.08%) |
May 03, 2007 | 30.11 | 30.32 | 29.99 | 30.28 | 21,722,680 | +0.27(+0.89%) |
May 02, 2007 | 29.57 | 30.04 | 29.53 | 30.01 | 36,012,536 | +0.58(+1.99%) |
May 01, 2007 | 29.41 | 29.54 | 29.18 | 29.43 | 39,539,088 | +0.12(+0.40%) |
Apr 30, 2007 | 29.70 | 29.78 | 29.19 | 29.31 | 37,906,468 | -0.59(-1.96%) |
Apr 27, 2007 | 29.75 | 29.92 | 29.62 | 29.90 | 33,608,532 | -0.14(-0.47%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.90 | 30.04 | 28,070,104 | -0.05(-0.16%) |
Apr 25, 2007 | 29.95 | 30.15 | 29.79 | 30.09 | 24,446,818 | +0.33(+1.10%) |
Apr 24, 2007 | 29.75 | 29.84 | 29.59 | 29.76 | 25,743,456 | +0.04(+0.15%) |
Apr 23, 2007 | 29.86 | 29.95 | 29.69 | 29.72 | 19,781,562 | -0.16(-0.53%) |
Apr 20, 2007 | 29.93 | 30.07 | 29.74 | 29.87 | 21,964,126 | +0.35(+1.19%) |
Apr 19, 2007 | 29.28 | 29.56 | 29.05 | 29.52 | 41,873,636 | -0.24(-0.79%) |
Apr 18, 2007 | 29.71 | 29.88 | 29.65 | 29.76 | 23,332,602 | -0.23(-0.76%) |
Apr 17, 2007 | 30.12 | 30.12 | 29.78 | 29.99 | 36,057,620 | -0.18(-0.59%) |
Apr 16, 2007 | 29.97 | 30.17 | 29.91 | 30.16 | 27,713,400 | +0.33(+1.12%) |
Apr 13, 2007 | 29.71 | 29.83 | 29.35 | 29.83 | 16,191,101 | +0.18(+0.61%) |
Apr 12, 2007 | 29.20 | 29.67 | 29.08 | 29.65 | 32,220,028 | +0.49(+1.67%) |
Apr 11, 2007 | 29.55 | 29.65 | 29.08 | 29.16 | 38,566,204 | -0.27(-0.92%) |
Apr 10, 2007 | 29.31 | 29.47 | 29.30 | 29.43 | 20,503,946 | +0.14(+0.47%) |
Apr 09, 2007 | 29.31 | 29.53 | 29.23 | 29.29 | 29,371,912 | +0.11(+0.39%) |
Apr 05, 2007 | 29.06 | 29.28 | 28.99 | 29.18 | 28,086,278 | +0.08(+0.26%) |
Apr 04, 2007 | 29.02 | 29.13 | 28.90 | 29.10 | 30,112,278 | +0.22(+0.75%) |
Apr 03, 2007 | 28.74 | 28.95 | 28.64 | 28.89 | 33,397,866 | +0.40(+1.41%) |
Apr 02, 2007 | 28.34 | 28.54 | 28.19 | 28.49 | 25,936,280 | +0.23(+0.82%) |
Mar 30, 2007 | 28.31 | 28.43 | 27.98 | 28.26 | 39,244,984 | -0.00(-0.02%) |
Mar 29, 2007 | 28.14 | 28.33 | 27.87 | 28.26 | 31,848,796 | +0.49(+1.77%) |
Mar 28, 2007 | 27.88 | 28.02 | 27.60 | 27.77 | 31,079,158 | -0.45(-1.58%) |
Mar 27, 2007 | 28.34 | 28.34 | 27.98 | 28.22 | 25,443,094 | -0.07(-0.26%) |
Mar 26, 2007 | 28.32 | 28.43 | 27.94 | 28.29 | 30,270,734 | -0.10(-0.34%) |
Mar 23, 2007 | 28.32 | 28.44 | 28.23 | 28.39 | 23,205,426 | +0.16(+0.56%) |
Mar 22, 2007 | 28.41 | 28.53 | 28.17 | 28.23 | 29,650,788 | -0.12(-0.43%) |
Mar 21, 2007 | 27.62 | 28.46 | 27.53 | 28.35 | 57,774,904 | +0.86(+3.11%) |
Mar 20, 2007 | 27.30 | 27.55 | 27.22 | 27.49 | 21,111,478 | +0.13(+0.49%) |
Mar 19, 2007 | 27.12 | 27.39 | 27.06 | 27.36 | 33,178,428 | +0.62(+2.31%) |
Mar 16, 2007 | 27.06 | 27.18 | 26.66 | 26.74 | 30,542,178 | -0.25(-0.92%) |
Mar 15, 2007 | 26.58 | 27.17 | 26.58 | 26.99 | 41,777,968 | +0.22(+0.82%) |
Mar 14, 2007 | 26.52 | 26.82 | 26.03 | 26.77 | 68,664,760 | +0.31(+1.16%) |
Mar 13, 2007 | 27.36 | 27.29 | 26.41 | 26.46 | 59,591,112 | -0.89(-3.26%) |
Mar 12, 2007 | 27.20 | 27.55 | 27.16 | 27.36 | 34,540,780 | +0.14(+0.53%) |
Mar 09, 2007 | 27.36 | 27.36 | 26.89 | 27.21 | 35,804,800 | +0.10(+0.37%) |
Mar 08, 2007 | 26.95 | 27.52 | 26.86 | 27.11 | 49,851,652 | +0.65(+2.46%) |
Mar 07, 2007 | 26.45 | 26.69 | 26.33 | 26.46 | 43,656,888 | -0.18(-0.69%) |
Mar 06, 2007 | 25.96 | 26.71 | 25.96 | 26.65 | 68,588,488 | +1.11(+4.34%) |
Mar 05, 2007 | 25.60 | 26.10 | 25.12 | 25.54 | 75,545,704 | -0.65(-2.47%) |
Mar 02, 2007 | 26.21 | 26.77 | 26.09 | 26.19 | 82,354,896 | -0.25(-0.96%) |