Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.07 | 31.85 | 30.58 | 31.78 | 15,131,397 | +0.80(+2.59%) |
May 30, 2007 | 30.01 | 31.01 | 29.86 | 30.98 | 16,690,160 | +0.97(+3.23%) |
May 29, 2007 | 30.20 | 30.30 | 29.75 | 30.01 | 11,071,777 | +0.16(+0.55%) |
May 25, 2007 | 30.28 | 30.40 | 29.51 | 29.85 | 8,834,535 | -0.20(-0.68%) |
May 24, 2007 | 31.25 | 31.25 | 30.03 | 30.05 | 15,758,348 | -1.20(-3.83%) |
May 23, 2007 | 31.52 | 31.86 | 31.21 | 31.25 | 5,176,531 | -0.27(-0.87%) |
May 22, 2007 | 31.77 | 31.88 | 31.40 | 31.52 | 5,996,866 | -0.08(-0.26%) |
May 21, 2007 | 32.20 | 32.20 | 31.60 | 31.60 | 6,693,439 | -0.36(-1.13%) |
May 18, 2007 | 31.40 | 32.00 | 31.34 | 31.97 | 8,636,142 | +0.62(+1.99%) |
May 17, 2007 | 31.53 | 31.56 | 31.09 | 31.34 | 4,842,276 | -0.32(-1.00%) |
May 16, 2007 | 31.68 | 31.71 | 31.29 | 31.66 | 4,060,140 | +0.31(+0.97%) |
May 15, 2007 | 31.25 | 31.71 | 31.25 | 31.36 | 6,681,993 | +0.21(+0.68%) |
May 14, 2007 | 31.18 | 31.43 | 31.01 | 31.14 | 5,523,302 | -0.04(-0.13%) |
May 11, 2007 | 31.01 | 31.29 | 30.83 | 31.18 | 6,558,837 | +0.08(+0.26%) |
May 10, 2007 | 31.54 | 31.72 | 31.08 | 31.10 | 12,750,889 | -0.50(-1.57%) |
May 09, 2007 | 31.84 | 31.84 | 31.45 | 31.60 | 7,166,395 | +0.10(+0.31%) |
May 08, 2007 | 31.99 | 32.35 | 31.44 | 31.50 | 13,853,412 | -0.42(-1.30%) |
May 07, 2007 | 30.98 | 31.99 | 30.98 | 31.92 | 8,962,789 | +0.75(+2.39%) |
May 04, 2007 | 31.33 | 31.48 | 31.07 | 31.17 | 7,718,536 | -0.15(-0.49%) |
May 03, 2007 | 31.41 | 31.68 | 31.03 | 31.33 | 10,246,491 | -0.08(-0.26%) |
May 02, 2007 | 31.28 | 31.47 | 31.16 | 31.41 | 4,931,607 | +0.26(+0.82%) |
May 01, 2007 | 30.87 | 31.17 | 30.64 | 31.15 | 7,469,195 | +0.42(+1.38%) |
Apr 30, 2007 | 31.26 | 31.58 | 30.70 | 30.73 | 8,308,611 | -0.33(-1.08%) |
Apr 27, 2007 | 30.93 | 31.19 | 30.77 | 31.06 | 7,219,863 | -0.09(-0.29%) |
Apr 26, 2007 | 30.88 | 31.58 | 30.88 | 31.15 | 11,173,545 | +0.33(+1.07%) |
Apr 25, 2007 | 30.56 | 30.97 | 30.51 | 30.82 | 12,502,996 | +0.26(+0.87%) |
Apr 24, 2007 | 30.23 | 30.70 | 30.00 | 30.56 | 8,459,779 | +0.37(+1.24%) |
Apr 23, 2007 | 29.95 | 30.45 | 29.95 | 30.18 | 7,214,945 | +0.32(+1.08%) |
Apr 20, 2007 | 29.96 | 30.15 | 29.00 | 29.86 | 17,438,368 | +0.25(+0.84%) |
Apr 19, 2007 | 30.36 | 30.36 | 29.58 | 29.61 | 7,034,975 | -0.33(-1.10%) |
Apr 18, 2007 | 29.66 | 30.00 | 29.61 | 29.94 | 9,217,038 | +0.24(+0.82%) |
Apr 17, 2007 | 29.17 | 29.75 | 29.07 | 29.70 | 5,543,426 | +0.52(+1.77%) |
Apr 16, 2007 | 29.30 | 29.37 | 28.94 | 29.18 | 3,908,790 | +0.28(+0.97%) |
Apr 13, 2007 | 29.34 | 29.34 | 28.64 | 28.90 | 5,002,937 | -0.09(-0.30%) |
Apr 12, 2007 | 29.46 | 29.49 | 28.91 | 28.98 | 9,027,240 | -0.39(-1.32%) |
Apr 11, 2007 | 29.44 | 29.54 | 29.28 | 29.37 | 6,864,893 | -0.07(-0.22%) |
Apr 10, 2007 | 29.42 | 29.50 | 29.31 | 29.44 | 4,349,005 | +0.07(+0.22%) |
Apr 09, 2007 | 29.15 | 29.48 | 29.15 | 29.37 | 3,884,423 | +0.15(+0.53%) |
Apr 05, 2007 | 28.95 | 29.22 | 28.87 | 29.22 | 4,797,120 | +0.27(+0.93%) |
Apr 04, 2007 | 29.14 | 29.14 | 28.85 | 28.95 | 7,112,362 | -0.11(-0.39%) |
Apr 03, 2007 | 28.93 | 29.09 | 28.77 | 29.06 | 9,242,316 | +0.37(+1.31%) |
Apr 02, 2007 | 28.06 | 28.74 | 27.98 | 28.69 | 7,793,142 | +0.69(+2.46%) |
Mar 30, 2007 | 28.16 | 28.32 | 27.11 | 28.00 | 13,061,704 | -0.16(-0.56%) |
Mar 29, 2007 | 28.26 | 28.45 | 28.01 | 28.16 | 6,880,408 | -0.02(-0.07%) |
Mar 28, 2007 | 27.67 | 28.51 | 27.59 | 28.18 | 10,291,481 | +0.54(+1.96%) |
Mar 27, 2007 | 27.65 | 27.89 | 27.48 | 27.63 | 6,119,414 | -0.13(-0.48%) |
Mar 26, 2007 | 27.45 | 27.80 | 27.28 | 27.77 | 5,568,306 | +0.18(+0.63%) |
Mar 23, 2007 | 27.40 | 27.68 | 27.26 | 27.59 | 9,554,410 | -0.01(-0.03%) |
Mar 22, 2007 | 27.95 | 28.09 | 27.14 | 27.60 | 15,084,414 | -0.53(-1.88%) |
Mar 21, 2007 | 27.65 | 28.34 | 27.52 | 28.13 | 9,395,087 | +0.41(+1.47%) |
Mar 20, 2007 | 27.12 | 27.72 | 26.98 | 27.72 | 6,074,749 | +0.54(+1.99%) |
Mar 19, 2007 | 26.97 | 27.19 | 26.82 | 27.18 | 4,445,514 | +0.38(+1.41%) |
Mar 16, 2007 | 27.15 | 27.20 | 26.71 | 26.80 | 8,492,052 | -0.21(-0.78%) |
Mar 15, 2007 | 26.67 | 27.06 | 26.54 | 27.02 | 6,507,660 | +0.34(+1.28%) |
Mar 14, 2007 | 26.47 | 26.78 | 26.20 | 26.67 | 7,073,832 | +0.21(+0.79%) |
Mar 13, 2007 | 26.94 | 27.26 | 26.42 | 26.47 | 8,791,489 | -0.48(-1.77%) |
Mar 12, 2007 | 26.31 | 27.00 | 26.27 | 26.94 | 7,546,991 | +0.66(+2.53%) |
Mar 09, 2007 | 26.53 | 26.62 | 26.20 | 26.28 | 6,254,883 | -0.00(-0.02%) |
Mar 08, 2007 | 26.45 | 26.56 | 26.25 | 26.28 | 5,122,294 | +0.02(+0.06%) |
Mar 07, 2007 | 26.40 | 26.67 | 26.24 | 26.27 | 5,329,179 | -0.14(-0.54%) |
Mar 06, 2007 | 26.14 | 26.42 | 26.03 | 26.41 | 7,625,524 | +0.42(+1.60%) |
Mar 05, 2007 | 26.07 | 26.42 | 25.92 | 25.99 | 13,859,057 | -0.18(-0.67%) |
Mar 02, 2007 | 26.69 | 26.90 | 26.17 | 26.17 | 12,340,431 | -0.73(-2.71%) |