Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.30 | 29.37 | 29.04 | 29.30 | 23,337,990 | +0.35(+1.20%) |
May 30, 2007 | 27.92 | 29.01 | 27.73 | 28.95 | 30,324,828 | +0.72(+2.55%) |
May 29, 2007 | 27.83 | 28.36 | 27.74 | 28.24 | 27,505,716 | +0.46(+1.65%) |
May 25, 2007 | 27.18 | 27.83 | 27.09 | 27.78 | 19,368,006 | +0.86(+3.21%) |
May 24, 2007 | 27.19 | 27.75 | 26.62 | 26.91 | 29,750,280 | -0.54(-1.98%) |
May 23, 2007 | 26.65 | 28.01 | 26.64 | 27.46 | 46,827,760 | +0.89(+3.36%) |
May 22, 2007 | 27.05 | 27.23 | 26.52 | 26.56 | 18,895,856 | -0.38(-1.42%) |
May 21, 2007 | 26.56 | 27.27 | 26.54 | 26.95 | 27,375,052 | +0.46(+1.73%) |
May 18, 2007 | 26.36 | 26.70 | 26.07 | 26.49 | 24,301,644 | +0.08(+0.30%) |
May 17, 2007 | 26.06 | 26.61 | 25.73 | 26.41 | 32,899,200 | -0.13(-0.49%) |
May 16, 2007 | 26.66 | 26.82 | 26.25 | 26.54 | 24,636,546 | -0.25(-0.94%) |
May 15, 2007 | 26.75 | 27.20 | 26.68 | 26.79 | 19,936,196 | +0.11(+0.42%) |
May 14, 2007 | 27.36 | 27.40 | 26.06 | 26.68 | 27,773,158 | -0.47(-1.71%) |
May 11, 2007 | 26.69 | 27.18 | 26.62 | 27.15 | 23,271,432 | +0.70(+2.66%) |
May 10, 2007 | 26.79 | 27.07 | 26.34 | 26.44 | 24,736,536 | -0.73(-2.70%) |
May 09, 2007 | 26.66 | 27.27 | 26.59 | 27.18 | 22,473,360 | +0.55(+2.06%) |
May 08, 2007 | 26.81 | 26.71 | 26.25 | 26.63 | 19,560,336 | -0.23(-0.86%) |
May 07, 2007 | 26.88 | 27.35 | 26.84 | 26.86 | 20,546,504 | +0.19(+0.73%) |
May 04, 2007 | 26.62 | 26.79 | 26.45 | 26.67 | 24,676,112 | +0.35(+1.32%) |
May 03, 2007 | 25.73 | 26.41 | 25.39 | 26.32 | 22,703,520 | +0.76(+2.96%) |
May 02, 2007 | 24.96 | 25.76 | 24.95 | 25.57 | 21,517,514 | +0.49(+1.94%) |
May 01, 2007 | 24.95 | 25.17 | 24.72 | 25.08 | 21,235,824 | +0.07(+0.30%) |
Apr 30, 2007 | 25.32 | 25.58 | 24.93 | 25.00 | 23,884,586 | -0.32(-1.25%) |
Apr 27, 2007 | 25.28 | 25.47 | 25.13 | 25.32 | 18,911,964 | -0.17(-0.66%) |
Apr 26, 2007 | 25.96 | 25.97 | 25.44 | 25.49 | 33,948,720 | -0.57(-2.20%) |
Apr 25, 2007 | 26.31 | 26.34 | 25.32 | 26.06 | 32,702,204 | +0.24(+0.92%) |
Apr 24, 2007 | 26.29 | 26.40 | 25.47 | 25.82 | 35,096,908 | -0.37(-1.42%) |
Apr 23, 2007 | 26.11 | 26.60 | 26.06 | 26.19 | 24,148,798 | +0.13(+0.50%) |
Apr 20, 2007 | 26.28 | 26.28 | 25.93 | 26.06 | 22,916,516 | +0.32(+1.26%) |
Apr 19, 2007 | 25.75 | 25.89 | 25.41 | 25.74 | 28,859,222 | -0.38(-1.44%) |
Apr 18, 2007 | 26.13 | 26.69 | 26.08 | 26.12 | 34,999,600 | -0.44(-1.67%) |
Apr 17, 2007 | 26.37 | 26.81 | 26.34 | 26.56 | 26,944,180 | +0.09(+0.32%) |
Apr 16, 2007 | 26.34 | 26.60 | 26.13 | 26.47 | 31,873,228 | -0.02(-0.08%) |
Apr 13, 2007 | 26.17 | 26.56 | 25.91 | 26.50 | 29,842,422 | +0.49(+1.89%) |
Apr 12, 2007 | 25.95 | 26.12 | 25.65 | 26.01 | 32,499,472 | -0.03(-0.11%) |
Apr 11, 2007 | 26.47 | 26.56 | 25.88 | 26.03 | 52,045,284 | -0.20(-0.75%) |
Apr 10, 2007 | 25.96 | 26.42 | 25.90 | 26.23 | 52,916,384 | +0.55(+2.15%) |
Apr 09, 2007 | 25.35 | 25.78 | 25.32 | 25.68 | 23,962,730 | +0.53(+2.09%) |
Apr 05, 2007 | 25.16 | 25.50 | 25.07 | 25.16 | 27,811,262 | -0.01(-0.04%) |
Apr 04, 2007 | 25.13 | 25.26 | 24.77 | 25.17 | 33,987,236 | +0.07(+0.30%) |
Apr 03, 2007 | 25.06 | 25.35 | 24.94 | 25.09 | 30,873,422 | +0.25(+1.00%) |
Apr 02, 2007 | 24.75 | 24.92 | 24.43 | 24.84 | 31,650,136 | +0.20(+0.82%) |
Mar 30, 2007 | 24.57 | 25.01 | 24.54 | 24.64 | 36,932,724 | +0.31(+1.29%) |
Mar 29, 2007 | 24.38 | 24.70 | 24.01 | 24.33 | 45,392,064 | +0.42(+1.78%) |
Mar 28, 2007 | 24.20 | 24.20 | 23.73 | 23.91 | 30,730,078 | -0.19(-0.79%) |
Mar 27, 2007 | 24.11 | 24.17 | 23.64 | 24.10 | 58,232,724 | +0.01(+0.03%) |
Mar 26, 2007 | 23.53 | 24.24 | 23.30 | 24.09 | 76,604,272 | +0.89(+3.85%) |
Mar 23, 2007 | 22.88 | 23.25 | 22.82 | 23.19 | 125,807,760 | +0.15(+0.63%) |
Mar 22, 2007 | 23.45 | 23.70 | 23.03 | 23.05 | 44,210,884 | -0.25(-1.05%) |
Mar 21, 2007 | 23.33 | 23.37 | 22.66 | 23.29 | 34,413,436 | +0.08(+0.34%) |
Mar 20, 2007 | 23.18 | 23.56 | 23.01 | 23.22 | 34,167,256 | -0.03(-0.13%) |
Mar 19, 2007 | 23.02 | 23.51 | 22.35 | 23.25 | 54,194,448 | +0.64(+2.85%) |
Mar 16, 2007 | 22.48 | 23.04 | 22.27 | 22.60 | 33,266,312 | +0.20(+0.91%) |
Mar 15, 2007 | 21.38 | 22.59 | 21.27 | 22.40 | 48,839,112 | +1.41(+6.70%) |
Mar 14, 2007 | 20.87 | 21.17 | 20.15 | 20.99 | 37,256,048 | +0.13(+0.64%) |
Mar 13, 2007 | 21.57 | 21.93 | 20.85 | 20.86 | 18,531,364 | -0.71(-3.31%) |
Mar 12, 2007 | 21.13 | 21.87 | 20.96 | 21.57 | 25,379,184 | +0.45(+2.12%) |
Mar 09, 2007 | 21.70 | 21.70 | 20.94 | 21.12 | 23,849,456 | -0.34(-1.58%) |
Mar 08, 2007 | 21.36 | 21.95 | 21.22 | 21.46 | 28,877,898 | +0.54(+2.60%) |
Mar 07, 2007 | 20.73 | 21.22 | 20.58 | 20.92 | 14,667,397 | +0.28(+1.35%) |
Mar 06, 2007 | 20.36 | 20.77 | 20.23 | 20.64 | 15,240,260 | +0.87(+4.43%) |
Mar 05, 2007 | 19.86 | 20.34 | 19.55 | 19.77 | 26,595,060 | -0.57(-2.82%) |
Mar 02, 2007 | 20.84 | 21.21 | 20.30 | 20.34 | 22,295,278 | -0.59(-2.83%) |