Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.73 | 30.92 | 30.61 | 30.75 | 35,045,284 | +0.05(+0.17%) |
May 30, 2007 | 29.83 | 30.71 | 29.79 | 30.70 | 48,171,716 | +0.31(+1.01%) |
May 29, 2007 | 30.62 | 30.71 | 30.07 | 30.39 | 28,099,946 | -0.10(-0.34%) |
May 25, 2007 | 30.37 | 30.56 | 30.28 | 30.50 | 27,923,198 | +0.46(+1.53%) |
May 24, 2007 | 30.92 | 30.83 | 29.90 | 30.04 | 72,541,088 | -0.74(-2.40%) |
May 23, 2007 | 31.04 | 31.14 | 30.57 | 30.78 | 57,125,776 | -0.05(-0.16%) |
May 22, 2007 | 30.88 | 30.98 | 30.82 | 30.83 | 32,791,846 | +0.02(+0.06%) |
May 21, 2007 | 30.74 | 30.99 | 30.71 | 30.81 | 45,764,928 | +0.04(+0.13%) |
May 18, 2007 | 30.69 | 30.79 | 30.54 | 30.77 | 22,621,136 | +0.17(+0.55%) |
May 17, 2007 | 30.53 | 30.73 | 30.34 | 30.60 | 24,673,146 | -0.12(-0.40%) |
May 16, 2007 | 30.46 | 30.80 | 30.22 | 30.72 | 25,077,958 | +0.43(+1.43%) |
May 15, 2007 | 30.25 | 30.56 | 30.08 | 30.29 | 37,647,316 | +0.04(+0.14%) |
May 14, 2007 | 30.49 | 30.80 | 30.09 | 30.24 | 38,954,780 | -0.30(-0.99%) |
May 11, 2007 | 29.95 | 30.67 | 29.95 | 30.55 | 29,433,074 | +0.76(+2.54%) |
May 10, 2007 | 30.38 | 30.54 | 29.72 | 29.79 | 49,855,428 | -0.75(-2.45%) |
May 09, 2007 | 30.12 | 30.59 | 30.09 | 30.54 | 30,527,848 | +0.48(+1.61%) |
May 08, 2007 | 30.29 | 30.30 | 29.93 | 30.05 | 37,979,164 | -0.40(-1.30%) |
May 07, 2007 | 30.34 | 30.56 | 30.34 | 30.45 | 13,859,920 | +0.20(+0.65%) |
May 04, 2007 | 30.34 | 30.55 | 30.21 | 30.25 | 21,406,632 | -0.02(-0.08%) |
May 03, 2007 | 30.11 | 30.31 | 29.99 | 30.28 | 21,724,712 | +0.27(+0.89%) |
May 02, 2007 | 29.56 | 30.04 | 29.53 | 30.01 | 36,015,904 | +0.58(+1.99%) |
May 01, 2007 | 29.41 | 29.54 | 29.18 | 29.42 | 39,542,788 | +0.12(+0.40%) |
Apr 30, 2007 | 29.70 | 29.78 | 29.19 | 29.31 | 37,910,012 | -0.59(-1.96%) |
Apr 27, 2007 | 29.75 | 29.91 | 29.62 | 29.90 | 33,611,676 | -0.14(-0.47%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.90 | 30.04 | 28,072,730 | -0.05(-0.16%) |
Apr 25, 2007 | 29.94 | 30.14 | 29.78 | 30.08 | 24,449,104 | +0.33(+1.10%) |
Apr 24, 2007 | 29.75 | 29.84 | 29.59 | 29.76 | 25,745,864 | +0.04(+0.15%) |
Apr 23, 2007 | 29.86 | 29.95 | 29.68 | 29.71 | 19,783,412 | -0.16(-0.53%) |
Apr 20, 2007 | 29.93 | 30.06 | 29.74 | 29.87 | 21,966,180 | +0.35(+1.19%) |
Apr 19, 2007 | 29.28 | 29.56 | 29.05 | 29.52 | 41,877,552 | -0.24(-0.79%) |
Apr 18, 2007 | 29.71 | 29.88 | 29.65 | 29.75 | 23,334,784 | -0.23(-0.76%) |
Apr 17, 2007 | 30.11 | 30.11 | 29.78 | 29.98 | 36,060,992 | -0.18(-0.59%) |
Apr 16, 2007 | 29.97 | 30.17 | 29.91 | 30.16 | 27,715,992 | +0.33(+1.12%) |
Apr 13, 2007 | 29.71 | 29.82 | 29.35 | 29.82 | 16,192,615 | +0.18(+0.61%) |
Apr 12, 2007 | 29.20 | 29.66 | 29.08 | 29.65 | 32,223,042 | +0.49(+1.67%) |
Apr 11, 2007 | 29.55 | 29.65 | 29.08 | 29.16 | 38,569,808 | -0.27(-0.92%) |
Apr 10, 2007 | 29.31 | 29.47 | 29.29 | 29.43 | 20,505,862 | +0.14(+0.47%) |
Apr 09, 2007 | 29.31 | 29.53 | 29.23 | 29.29 | 29,374,660 | +0.11(+0.39%) |
Apr 05, 2007 | 29.06 | 29.27 | 28.98 | 29.18 | 28,088,904 | +0.08(+0.26%) |
Apr 04, 2007 | 29.02 | 29.12 | 28.90 | 29.10 | 30,115,094 | +0.22(+0.75%) |
Apr 03, 2007 | 28.74 | 28.95 | 28.63 | 28.89 | 33,400,990 | +0.40(+1.40%) |
Apr 02, 2007 | 28.34 | 28.54 | 28.19 | 28.49 | 25,938,704 | +0.23(+0.82%) |
Mar 30, 2007 | 28.30 | 28.43 | 27.98 | 28.26 | 39,248,656 | -0.00(-0.02%) |
Mar 29, 2007 | 28.13 | 28.33 | 27.87 | 28.26 | 31,851,774 | +0.49(+1.77%) |
Mar 28, 2007 | 27.87 | 28.01 | 27.60 | 27.77 | 31,082,064 | -0.45(-1.58%) |
Mar 27, 2007 | 28.34 | 28.34 | 27.98 | 28.21 | 25,445,472 | -0.07(-0.26%) |
Mar 26, 2007 | 28.32 | 28.43 | 27.94 | 28.29 | 30,273,566 | -0.10(-0.34%) |
Mar 23, 2007 | 28.32 | 28.43 | 28.23 | 28.38 | 23,207,596 | +0.16(+0.56%) |
Mar 22, 2007 | 28.41 | 28.53 | 28.16 | 28.23 | 29,653,560 | -0.12(-0.43%) |
Mar 21, 2007 | 27.62 | 28.46 | 27.52 | 28.35 | 57,780,308 | +0.86(+3.11%) |
Mar 20, 2007 | 27.30 | 27.55 | 27.22 | 27.49 | 21,113,452 | +0.13(+0.49%) |
Mar 19, 2007 | 27.12 | 27.38 | 27.06 | 27.36 | 33,181,530 | +0.62(+2.31%) |
Mar 16, 2007 | 27.05 | 27.17 | 26.65 | 26.74 | 30,545,034 | -0.25(-0.92%) |
Mar 15, 2007 | 26.58 | 27.17 | 26.58 | 26.99 | 41,781,876 | +0.22(+0.82%) |
Mar 14, 2007 | 26.52 | 26.82 | 26.03 | 26.77 | 68,671,176 | +0.31(+1.16%) |
Mar 13, 2007 | 27.35 | 27.28 | 26.41 | 26.46 | 59,596,684 | -0.89(-3.26%) |
Mar 12, 2007 | 27.19 | 27.54 | 27.15 | 27.35 | 34,544,012 | +0.14(+0.53%) |
Mar 09, 2007 | 27.36 | 27.36 | 26.89 | 27.21 | 35,808,148 | +0.10(+0.37%) |
Mar 08, 2007 | 26.95 | 27.51 | 26.86 | 27.11 | 49,856,316 | +0.65(+2.46%) |
Mar 07, 2007 | 26.45 | 26.69 | 26.33 | 26.46 | 43,660,972 | -0.18(-0.69%) |
Mar 06, 2007 | 25.96 | 26.71 | 25.96 | 26.65 | 68,594,904 | +1.11(+4.34%) |
Mar 05, 2007 | 25.60 | 26.10 | 25.12 | 25.54 | 75,552,768 | -0.65(-2.47%) |
Mar 02, 2007 | 26.21 | 26.77 | 26.08 | 26.18 | 82,362,600 | -0.25(-0.96%) |