Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.20 | 30.01 | 28.94 | 29.77 | 17,958,676 | +0.94(+3.25%) |
May 30, 2007 | 28.58 | 29.02 | 28.42 | 28.83 | 9,693,018 | +0.17(+0.59%) |
May 29, 2007 | 28.83 | 28.98 | 28.57 | 28.67 | 9,129,287 | -0.02(-0.08%) |
May 25, 2007 | 29.05 | 29.05 | 28.42 | 28.69 | 8,765,694 | -0.18(-0.63%) |
May 24, 2007 | 28.79 | 29.13 | 28.75 | 28.87 | 18,862,638 | +0.05(+0.18%) |
May 23, 2007 | 28.58 | 29.14 | 28.52 | 28.82 | 12,565,932 | +0.45(+1.57%) |
May 22, 2007 | 28.87 | 29.08 | 28.28 | 28.37 | 9,519,668 | -0.50(-1.72%) |
May 21, 2007 | 28.68 | 29.21 | 28.40 | 28.87 | 15,783,423 | +0.19(+0.66%) |
May 18, 2007 | 28.61 | 28.81 | 28.50 | 28.68 | 11,258,234 | +0.09(+0.31%) |
May 17, 2007 | 28.89 | 28.94 | 28.43 | 28.59 | 16,715,953 | -0.42(-1.44%) |
May 16, 2007 | 29.35 | 29.44 | 28.72 | 29.01 | 18,259,338 | -0.42(-1.42%) |
May 15, 2007 | 29.67 | 29.81 | 29.35 | 29.43 | 10,057,302 | -0.21(-0.72%) |
May 14, 2007 | 30.08 | 30.22 | 29.45 | 29.64 | 8,356,381 | -0.43(-1.44%) |
May 11, 2007 | 30.04 | 30.21 | 29.86 | 30.07 | 5,228,381 | +0.30(+1.01%) |
May 10, 2007 | 30.44 | 30.38 | 29.64 | 29.77 | 7,385,118 | -0.67(-2.21%) |
May 09, 2007 | 30.47 | 30.75 | 30.11 | 30.44 | 7,157,104 | -0.13(-0.43%) |
May 08, 2007 | 30.45 | 30.63 | 30.33 | 30.58 | 6,768,323 | -0.14(-0.45%) |
May 07, 2007 | 30.88 | 30.99 | 30.63 | 30.71 | 7,120,155 | +0.01(+0.05%) |
May 04, 2007 | 30.78 | 30.98 | 30.41 | 30.70 | 12,738,344 | +0.04(+0.12%) |
May 03, 2007 | 30.70 | 30.98 | 30.36 | 30.66 | 15,031,764 | +0.10(+0.31%) |
May 02, 2007 | 30.22 | 30.59 | 29.95 | 30.57 | 24,633,528 | +0.33(+1.09%) |
May 01, 2007 | 30.39 | 30.52 | 29.93 | 30.24 | 10,299,406 | -0.28(-0.91%) |
Apr 30, 2007 | 31.07 | 31.09 | 30.47 | 30.52 | 7,081,249 | -0.62(-2.00%) |
Apr 27, 2007 | 31.34 | 31.51 | 30.84 | 31.14 | 9,892,030 | -0.46(-1.46%) |
Apr 26, 2007 | 31.66 | 31.83 | 31.03 | 31.60 | 16,547,771 | -0.77(-2.37%) |
Apr 25, 2007 | 32.20 | 32.52 | 32.02 | 32.37 | 5,947,454 | +0.37(+1.17%) |
Apr 24, 2007 | 32.26 | 32.36 | 31.81 | 32.00 | 5,661,364 | -0.13(-0.41%) |
Apr 23, 2007 | 32.21 | 32.33 | 31.96 | 32.13 | 5,354,992 | -0.28(-0.86%) |
Apr 20, 2007 | 32.48 | 32.73 | 32.32 | 32.41 | 8,875,105 | +0.45(+1.42%) |
Apr 19, 2007 | 32.20 | 32.20 | 31.48 | 31.95 | 10,617,488 | -0.46(-1.42%) |
Apr 18, 2007 | 32.79 | 33.09 | 32.35 | 32.41 | 8,733,841 | -0.45(-1.38%) |
Apr 17, 2007 | 32.93 | 33.12 | 32.72 | 32.87 | 9,294,871 | -0.07(-0.20%) |
Apr 16, 2007 | 32.74 | 33.01 | 32.61 | 32.93 | 11,203,218 | +0.29(+0.87%) |
Apr 13, 2007 | 32.09 | 32.76 | 31.85 | 32.65 | 10,947,899 | +0.93(+2.93%) |
Apr 12, 2007 | 31.60 | 31.75 | 31.42 | 31.72 | 5,062,427 | +0.02(+0.07%) |
Apr 11, 2007 | 32.20 | 32.33 | 31.47 | 31.70 | 7,466,139 | -0.29(-0.89%) |
Apr 10, 2007 | 32.20 | 32.33 | 31.89 | 31.98 | 5,745,311 | +0.10(+0.30%) |
Apr 09, 2007 | 31.88 | 32.13 | 31.76 | 31.89 | 6,308,411 | -0.04(-0.14%) |
Apr 05, 2007 | 31.80 | 32.13 | 31.81 | 31.93 | 6,851,245 | +0.13(+0.41%) |
Apr 04, 2007 | 31.71 | 32.05 | 31.48 | 31.80 | 9,512,162 | +0.41(+1.31%) |
Apr 03, 2007 | 30.98 | 31.53 | 30.81 | 31.39 | 7,938,249 | +0.41(+1.32%) |
Apr 02, 2007 | 30.68 | 31.16 | 30.38 | 30.98 | 8,145,736 | +0.25(+0.81%) |
Mar 30, 2007 | 31.11 | 31.34 | 30.68 | 30.73 | 8,940,583 | -0.37(-1.18%) |
Mar 29, 2007 | 31.07 | 31.42 | 30.88 | 31.10 | 9,035,687 | -0.20(-0.65%) |
Mar 28, 2007 | 31.55 | 31.55 | 31.14 | 31.30 | 9,094,580 | +0.01(+0.05%) |
Mar 27, 2007 | 31.72 | 31.73 | 31.11 | 31.29 | 10,203,988 | -0.72(-2.24%) |
Mar 26, 2007 | 32.05 | 32.13 | 31.41 | 32.00 | 9,811,412 | +0.14(+0.44%) |
Mar 23, 2007 | 32.05 | 32.10 | 31.58 | 31.86 | 8,444,259 | +0.02(+0.07%) |
Mar 22, 2007 | 32.32 | 32.41 | 31.70 | 31.84 | 10,197,741 | -0.46(-1.43%) |
Mar 21, 2007 | 31.97 | 32.38 | 31.48 | 32.30 | 12,056,464 | +0.54(+1.70%) |
Mar 20, 2007 | 32.02 | 32.16 | 31.75 | 31.76 | 7,997,625 | +0.12(+0.37%) |
Mar 19, 2007 | 31.42 | 31.81 | 31.29 | 31.64 | 8,741,220 | +0.23(+0.72%) |
Mar 16, 2007 | 31.72 | 31.89 | 31.11 | 31.42 | 19,288,730 | +0.58(+1.87%) |
Mar 15, 2007 | 30.38 | 31.10 | 30.37 | 30.84 | 11,746,830 | +0.51(+1.69%) |
Mar 14, 2007 | 30.30 | 30.61 | 29.66 | 30.33 | 14,740,389 | +0.01(+0.05%) |
Mar 13, 2007 | 31.36 | 31.42 | 30.24 | 30.31 | 11,458,512 | -1.05(-3.34%) |
Mar 12, 2007 | 30.82 | 31.42 | 30.66 | 31.36 | 8,701,183 | +0.41(+1.32%) |
Mar 09, 2007 | 31.47 | 31.57 | 30.85 | 30.95 | 9,014,917 | -0.34(-1.10%) |
Mar 08, 2007 | 31.69 | 31.74 | 31.12 | 31.29 | 9,301,185 | +0.02(+0.07%) |
Mar 07, 2007 | 31.38 | 31.86 | 31.24 | 31.27 | 7,969,594 | -0.39(-1.22%) |
Mar 06, 2007 | 31.56 | 31.85 | 31.32 | 31.66 | 8,254,222 | +0.57(+1.84%) |
Mar 05, 2007 | 30.94 | 31.64 | 30.81 | 31.09 | 12,327,155 | -0.47(-1.48%) |
Mar 02, 2007 | 32.30 | 32.52 | 31.32 | 31.56 | 14,554,033 | -1.03(-3.17%) |