Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.43 | 28.74 | 28.25 | 28.39 | 16,822,818 | -0.12(-0.42%) |
May 30, 2007 | 28.06 | 28.60 | 27.64 | 28.51 | 26,209,806 | +0.24(+0.87%) |
May 29, 2007 | 28.43 | 28.59 | 28.04 | 28.26 | 18,252,384 | -0.26(-0.91%) |
May 25, 2007 | 28.62 | 28.64 | 28.34 | 28.52 | 16,066,462 | +0.17(+0.61%) |
May 24, 2007 | 28.98 | 29.25 | 28.12 | 28.35 | 27,198,220 | -0.62(-2.15%) |
May 23, 2007 | 28.96 | 29.33 | 28.66 | 28.97 | 21,707,758 | +0.31(+1.07%) |
May 22, 2007 | 29.39 | 29.37 | 28.60 | 28.66 | 25,053,490 | -0.32(-1.12%) |
May 21, 2007 | 28.90 | 29.36 | 28.55 | 28.99 | 27,230,448 | +0.20(+0.69%) |
May 18, 2007 | 28.92 | 29.02 | 28.33 | 28.79 | 30,626,638 | +0.09(+0.30%) |
May 17, 2007 | 28.03 | 28.85 | 27.95 | 28.70 | 33,340,442 | +0.60(+2.14%) |
May 16, 2007 | 27.24 | 28.21 | 26.86 | 28.10 | 55,783,352 | +1.24(+4.62%) |
May 15, 2007 | 26.90 | 27.26 | 26.65 | 26.86 | 18,852,428 | -0.04(-0.15%) |
May 14, 2007 | 26.52 | 27.01 | 26.41 | 26.90 | 25,733,986 | +0.40(+1.52%) |
May 11, 2007 | 26.07 | 26.60 | 25.88 | 26.50 | 23,281,530 | +0.59(+2.29%) |
May 10, 2007 | 26.17 | 26.40 | 25.86 | 25.91 | 25,217,024 | -0.27(-1.03%) |
May 09, 2007 | 25.53 | 26.28 | 25.44 | 26.18 | 33,261,368 | +0.62(+2.41%) |
May 08, 2007 | 25.47 | 25.68 | 25.07 | 25.56 | 17,427,686 | +0.09(+0.34%) |
May 07, 2007 | 25.36 | 25.51 | 25.26 | 25.47 | 16,699,675 | -0.02(-0.06%) |
May 04, 2007 | 25.58 | 25.82 | 25.36 | 25.49 | 27,210,352 | +0.01(+0.03%) |
May 03, 2007 | 25.27 | 25.62 | 25.13 | 25.48 | 22,632,246 | +0.27(+1.06%) |
May 02, 2007 | 24.83 | 25.28 | 24.79 | 25.21 | 27,612,264 | +0.43(+1.72%) |
May 01, 2007 | 25.02 | 25.13 | 24.48 | 24.79 | 32,097,806 | -0.30(-1.20%) |
Apr 30, 2007 | 25.09 | 25.58 | 25.02 | 25.09 | 36,787,236 | +0.02(+0.06%) |
Apr 27, 2007 | 24.98 | 25.38 | 24.81 | 25.07 | 32,190,870 | +0.09(+0.38%) |
Apr 26, 2007 | 25.23 | 25.44 | 24.83 | 24.98 | 34,777,788 | +0.07(+0.29%) |
Apr 25, 2007 | 24.75 | 25.22 | 24.47 | 24.91 | 37,297,804 | +0.36(+1.45%) |
Apr 24, 2007 | 24.91 | 24.97 | 24.47 | 24.55 | 27,152,836 | -0.33(-1.33%) |
Apr 23, 2007 | 25.06 | 25.15 | 24.86 | 24.88 | 22,444,844 | -0.11(-0.44%) |
Apr 20, 2007 | 25.66 | 25.66 | 24.77 | 24.99 | 30,798,406 | -0.29(-1.16%) |
Apr 19, 2007 | 25.36 | 25.47 | 25.14 | 25.28 | 18,653,712 | -0.27(-1.05%) |
Apr 18, 2007 | 25.58 | 25.77 | 25.27 | 25.55 | 20,711,908 | -0.17(-0.68%) |
Apr 17, 2007 | 26.06 | 26.11 | 25.48 | 25.73 | 29,464,326 | -0.26(-1.00%) |
Apr 16, 2007 | 25.80 | 26.05 | 25.66 | 25.99 | 30,603,070 | +0.19(+0.73%) |
Apr 13, 2007 | 25.85 | 25.93 | 25.66 | 25.80 | 16,231,344 | -0.04(-0.15%) |
Apr 12, 2007 | 25.76 | 25.89 | 25.31 | 25.84 | 27,049,334 | +0.21(+0.83%) |
Apr 11, 2007 | 25.98 | 26.37 | 25.52 | 25.62 | 34,528,280 | -0.32(-1.25%) |
Apr 10, 2007 | 25.78 | 26.00 | 25.65 | 25.95 | 22,130,686 | +0.21(+0.80%) |
Apr 09, 2007 | 26.07 | 26.10 | 25.61 | 25.74 | 22,776,916 | -0.27(-1.03%) |
Apr 05, 2007 | 25.78 | 26.20 | 25.43 | 26.01 | 21,013,242 | +0.08(+0.30%) |
Apr 04, 2007 | 25.82 | 26.00 | 25.58 | 25.93 | 25,334,436 | +0.06(+0.24%) |
Apr 03, 2007 | 25.82 | 26.02 | 25.48 | 25.87 | 59,511,704 | +0.39(+1.52%) |
Apr 02, 2007 | 25.11 | 25.58 | 25.00 | 25.48 | 41,744,740 | +0.42(+1.67%) |
Mar 30, 2007 | 25.32 | 25.43 | 24.87 | 25.06 | 24,483,018 | -0.24(-0.94%) |
Mar 29, 2007 | 24.78 | 25.55 | 24.59 | 25.30 | 50,260,036 | +0.58(+2.33%) |
Mar 28, 2007 | 24.66 | 24.76 | 24.36 | 24.72 | 45,834,132 | +0.21(+0.87%) |
Mar 27, 2007 | 24.77 | 24.77 | 24.40 | 24.51 | 73,317,312 | -0.26(-1.05%) |
Mar 26, 2007 | 24.68 | 24.79 | 24.31 | 24.77 | 41,258,920 | +0.23(+0.93%) |
Mar 23, 2007 | 24.35 | 24.68 | 24.27 | 24.54 | 40,061,516 | +0.26(+1.07%) |
Mar 22, 2007 | 24.37 | 24.40 | 23.89 | 24.28 | 34,901,636 | +0.05(+0.20%) |
Mar 21, 2007 | 24.16 | 24.37 | 23.86 | 24.23 | 49,319,504 | +0.15(+0.62%) |
Mar 20, 2007 | 25.51 | 25.71 | 23.36 | 24.08 | 125,826,392 | -1.50(-5.86%) |
Mar 19, 2007 | 25.51 | 25.81 | 25.47 | 25.58 | 21,660,136 | +0.27(+1.06%) |
Mar 16, 2007 | 25.38 | 25.56 | 25.11 | 25.32 | 24,369,670 | -0.06(-0.25%) |
Mar 15, 2007 | 25.27 | 25.51 | 25.06 | 25.38 | 17,047,156 | +0.24(+0.97%) |
Mar 14, 2007 | 25.13 | 25.38 | 24.68 | 25.13 | 28,855,432 | +0.02(+0.09%) |
Mar 13, 2007 | 25.42 | 25.84 | 25.09 | 25.11 | 28,936,678 | -0.31(-1.21%) |
Mar 12, 2007 | 25.23 | 25.51 | 25.13 | 25.42 | 17,386,802 | +0.13(+0.53%) |
Mar 09, 2007 | 25.34 | 25.51 | 24.95 | 25.28 | 31,891,752 | +0.23(+0.91%) |
Mar 08, 2007 | 25.02 | 25.23 | 24.71 | 25.06 | 34,031,752 | +0.22(+0.89%) |
Mar 07, 2007 | 24.53 | 25.19 | 24.37 | 24.83 | 35,959,836 | +0.38(+1.55%) |
Mar 06, 2007 | 24.19 | 24.63 | 24.14 | 24.46 | 20,281,394 | +0.54(+2.28%) |
Mar 05, 2007 | 24.07 | 24.56 | 23.88 | 23.91 | 19,829,292 | -0.55(-2.26%) |
Mar 02, 2007 | 24.75 | 24.99 | 24.33 | 24.46 | 24,027,636 | -0.28(-1.15%) |