Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.72 | 27.79 | 27.30 | 27.40 | 21,043,418 | -0.23(-0.85%) |
May 30, 2007 | 27.64 | 27.74 | 27.53 | 27.64 | 20,450,988 | +0.00(+0.00%) |
May 29, 2007 | 27.73 | 27.79 | 27.48 | 27.64 | 23,629,864 | -0.15(-0.54%) |
May 25, 2007 | 27.20 | 28.04 | 27.20 | 27.79 | 30,844,326 | +0.56(+2.06%) |
May 24, 2007 | 27.05 | 27.39 | 26.97 | 27.22 | 32,244,104 | +0.14(+0.50%) |
May 23, 2007 | 26.81 | 27.17 | 26.73 | 27.09 | 36,959,320 | +0.37(+1.38%) |
May 22, 2007 | 26.93 | 27.02 | 26.43 | 26.72 | 16,581,205 | -0.16(-0.58%) |
May 21, 2007 | 27.37 | 27.41 | 26.84 | 26.88 | 21,456,364 | -0.47(-1.72%) |
May 18, 2007 | 27.08 | 27.36 | 26.97 | 27.35 | 28,362,474 | +0.28(+1.05%) |
May 17, 2007 | 27.10 | 27.22 | 26.73 | 27.06 | 24,311,140 | -0.04(-0.16%) |
May 16, 2007 | 26.71 | 27.18 | 26.60 | 27.10 | 28,475,498 | +0.39(+1.46%) |
May 15, 2007 | 26.50 | 26.98 | 26.46 | 26.71 | 24,909,050 | +0.16(+0.59%) |
May 14, 2007 | 26.53 | 26.63 | 26.43 | 26.56 | 17,909,738 | +0.03(+0.11%) |
May 11, 2007 | 26.85 | 26.70 | 26.38 | 26.53 | 13,367,325 | -0.11(-0.43%) |
May 10, 2007 | 26.88 | 27.34 | 26.64 | 26.64 | 25,692,470 | -0.39(-1.45%) |
May 09, 2007 | 26.31 | 27.08 | 26.24 | 27.03 | 41,206,040 | +0.72(+2.73%) |
May 08, 2007 | 25.42 | 26.45 | 25.60 | 26.31 | 48,530,240 | +0.63(+2.46%) |
May 07, 2007 | 25.82 | 25.87 | 25.40 | 25.68 | 33,120,930 | +0.13(+0.50%) |
May 04, 2007 | 26.12 | 26.19 | 25.46 | 25.55 | 11,477,714 | -0.12(-0.47%) |
May 03, 2007 | 25.85 | 26.02 | 25.60 | 25.67 | 11,086,727 | -0.16(-0.61%) |
May 02, 2007 | 25.56 | 25.98 | 25.51 | 25.83 | 17,379,340 | +0.24(+0.94%) |
May 01, 2007 | 25.53 | 25.82 | 25.03 | 25.59 | 21,029,696 | -0.18(-0.69%) |
Apr 30, 2007 | 26.20 | 26.45 | 25.77 | 25.77 | 22,022,974 | -0.35(-1.33%) |
Apr 27, 2007 | 26.09 | 26.20 | 25.85 | 26.12 | 12,268,665 | -0.09(-0.35%) |
Apr 26, 2007 | 26.12 | 26.41 | 26.08 | 26.21 | 23,026,156 | +0.13(+0.49%) |
Apr 25, 2007 | 26.29 | 26.30 | 25.72 | 26.08 | 23,239,436 | -0.02(-0.08%) |
Apr 24, 2007 | 25.23 | 26.23 | 25.23 | 26.10 | 67,092,132 | +1.15(+4.62%) |
Apr 23, 2007 | 25.03 | 25.03 | 24.85 | 24.95 | 44,074,364 | +0.09(+0.34%) |
Apr 20, 2007 | 24.92 | 25.12 | 24.81 | 24.86 | 21,726,092 | +0.04(+0.17%) |
Apr 19, 2007 | 24.81 | 24.97 | 24.42 | 24.82 | 43,715,052 | +0.24(+0.98%) |
Apr 18, 2007 | 24.71 | 24.89 | 24.46 | 24.58 | 32,690,950 | -0.11(-0.43%) |
Apr 17, 2007 | 24.93 | 24.97 | 24.64 | 24.69 | 22,746,706 | -0.16(-0.66%) |
Apr 16, 2007 | 24.98 | 25.13 | 24.82 | 24.85 | 14,331,482 | -0.13(-0.51%) |
Apr 13, 2007 | 24.99 | 25.21 | 24.89 | 24.98 | 14,907,499 | +0.07(+0.29%) |
Apr 12, 2007 | 24.89 | 24.92 | 24.62 | 24.91 | 12,279,848 | +0.01(+0.06%) |
Apr 11, 2007 | 24.92 | 25.11 | 24.84 | 24.89 | 21,203,352 | +0.01(+0.03%) |
Apr 10, 2007 | 24.73 | 24.89 | 24.67 | 24.89 | 16,124,899 | +0.07(+0.29%) |
Apr 09, 2007 | 24.77 | 24.91 | 24.71 | 24.81 | 19,829,374 | +0.12(+0.49%) |
Apr 05, 2007 | 24.60 | 24.76 | 24.41 | 24.69 | 16,532,606 | +0.10(+0.40%) |
Apr 04, 2007 | 24.65 | 24.69 | 24.42 | 24.59 | 17,113,264 | +0.21(+0.87%) |
Apr 03, 2007 | 24.53 | 24.78 | 24.34 | 24.38 | 24,478,372 | -0.09(-0.38%) |
Apr 02, 2007 | 24.44 | 24.57 | 24.27 | 24.47 | 25,470,386 | +0.20(+0.82%) |
Mar 30, 2007 | 24.39 | 24.52 | 24.08 | 24.27 | 22,489,484 | -0.01(-0.06%) |
Mar 29, 2007 | 24.45 | 24.60 | 24.07 | 24.29 | 29,886,478 | +0.15(+0.62%) |
Mar 28, 2007 | 24.32 | 24.70 | 24.12 | 24.14 | 40,391,092 | -0.30(-1.22%) |
Mar 27, 2007 | 24.62 | 24.69 | 24.29 | 24.44 | 45,133,280 | -0.18(-0.72%) |
Mar 26, 2007 | 24.74 | 24.81 | 24.39 | 24.62 | 37,316,608 | +0.04(+0.14%) |
Mar 23, 2007 | 24.47 | 24.62 | 24.32 | 24.58 | 41,018,136 | +0.18(+0.76%) |
Mar 22, 2007 | 24.74 | 24.84 | 24.25 | 24.39 | 34,260,168 | -0.26(-1.04%) |
Mar 21, 2007 | 23.97 | 24.65 | 23.90 | 24.65 | 48,214,200 | +0.71(+2.97%) |
Mar 20, 2007 | 23.70 | 23.99 | 23.48 | 23.94 | 28,874,706 | +0.38(+1.60%) |
Mar 19, 2007 | 23.61 | 23.80 | 23.45 | 23.56 | 32,519,572 | +0.14(+0.61%) |
Mar 16, 2007 | 23.68 | 24.09 | 23.22 | 23.42 | 79,553,352 | -0.28(-1.20%) |
Mar 15, 2007 | 22.98 | 23.80 | 22.98 | 23.71 | 66,442,500 | +0.73(+3.19%) |
Mar 14, 2007 | 22.68 | 23.14 | 22.56 | 22.97 | 50,754,380 | +0.29(+1.29%) |
Mar 13, 2007 | 22.74 | 23.16 | 22.54 | 22.68 | 47,512,844 | -0.06(-0.25%) |
Mar 12, 2007 | 22.84 | 22.99 | 22.33 | 22.74 | 63,783,504 | -0.44(-1.90%) |
Mar 09, 2007 | 23.43 | 23.43 | 23.11 | 23.18 | 50,836,144 | +0.14(+0.59%) |
Mar 08, 2007 | 22.68 | 23.57 | 22.53 | 23.04 | 64,313,456 | +0.78(+3.48%) |
Mar 07, 2007 | 22.11 | 22.45 | 22.04 | 22.27 | 15,002,183 | +0.01(+0.06%) |
Mar 06, 2007 | 22.22 | 22.33 | 21.86 | 22.25 | 13,507,830 | +0.36(+1.66%) |
Mar 05, 2007 | 21.80 | 22.26 | 21.72 | 21.89 | 13,430,492 | -0.11(-0.48%) |
Mar 02, 2007 | 22.24 | 22.29 | 21.98 | 22.00 | 13,811,342 | -0.28(-1.28%) |