Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.61 | 29.77 | 29.07 | 29.63 | 33,063,712 | +0.09(+0.30%) |
May 30, 2007 | 29.90 | 30.15 | 29.19 | 29.54 | 46,013,700 | -1.01(-3.30%) |
May 29, 2007 | 29.94 | 31.02 | 29.55 | 30.55 | 38,914,336 | +0.64(+2.15%) |
May 25, 2007 | 30.14 | 30.28 | 29.55 | 29.90 | 31,306,724 | -0.17(-0.55%) |
May 24, 2007 | 30.87 | 31.04 | 29.99 | 30.07 | 42,212,400 | -0.86(-2.79%) |
May 23, 2007 | 32.08 | 32.21 | 30.91 | 30.93 | 31,286,348 | -1.06(-3.32%) |
May 22, 2007 | 32.06 | 32.92 | 31.57 | 31.99 | 51,332,724 | +0.17(+0.54%) |
May 21, 2007 | 31.19 | 31.84 | 30.95 | 31.82 | 35,047,428 | +0.63(+2.04%) |
May 18, 2007 | 31.07 | 31.30 | 30.77 | 31.19 | 32,187,562 | +0.27(+0.87%) |
May 17, 2007 | 30.91 | 31.16 | 30.79 | 30.92 | 22,011,630 | -0.16(-0.51%) |
May 16, 2007 | 30.62 | 31.42 | 30.62 | 31.08 | 41,101,760 | +0.61(+1.99%) |
May 15, 2007 | 30.72 | 31.17 | 30.39 | 30.47 | 27,681,190 | -0.06(-0.18%) |
May 14, 2007 | 31.04 | 31.22 | 30.25 | 30.53 | 21,547,364 | -0.42(-1.36%) |
May 11, 2007 | 30.48 | 31.04 | 30.28 | 30.95 | 21,031,080 | +0.66(+2.16%) |
May 10, 2007 | 30.35 | 30.48 | 30.02 | 30.29 | 24,945,706 | -0.25(-0.81%) |
May 09, 2007 | 30.32 | 30.70 | 30.20 | 30.54 | 13,987,416 | +0.07(+0.23%) |
May 08, 2007 | 30.17 | 30.70 | 30.11 | 30.47 | 14,201,303 | +0.15(+0.50%) |
May 07, 2007 | 30.44 | 30.73 | 30.24 | 30.32 | 11,063,363 | -0.10(-0.34%) |
May 04, 2007 | 30.71 | 30.85 | 30.06 | 30.42 | 18,381,976 | -0.12(-0.41%) |
May 03, 2007 | 30.59 | 30.70 | 30.30 | 30.55 | 15,293,311 | +0.01(+0.02%) |
May 02, 2007 | 30.32 | 30.72 | 30.17 | 30.54 | 17,553,170 | +0.34(+1.14%) |
May 01, 2007 | 30.36 | 30.44 | 29.81 | 30.19 | 26,303,228 | -0.02(-0.07%) |
Apr 30, 2007 | 30.80 | 30.92 | 30.19 | 30.21 | 23,168,114 | -0.57(-1.86%) |
Apr 27, 2007 | 30.98 | 31.17 | 30.56 | 30.79 | 19,493,082 | -0.46(-1.48%) |
Apr 26, 2007 | 31.87 | 31.96 | 31.12 | 31.25 | 33,313,110 | -0.03(-0.09%) |
Apr 25, 2007 | 30.77 | 31.29 | 30.56 | 31.28 | 35,830,420 | +0.68(+2.21%) |
Apr 24, 2007 | 29.74 | 30.99 | 29.68 | 30.60 | 39,485,960 | +1.01(+3.43%) |
Apr 23, 2007 | 29.88 | 30.14 | 29.45 | 29.59 | 18,830,754 | -0.38(-1.27%) |
Apr 20, 2007 | 30.28 | 30.49 | 29.71 | 29.97 | 29,427,266 | +0.06(+0.18%) |
Apr 19, 2007 | 29.45 | 29.96 | 29.40 | 29.91 | 15,928,262 | +0.27(+0.91%) |
Apr 18, 2007 | 29.67 | 29.95 | 29.52 | 29.64 | 15,371,484 | -0.28(-0.92%) |
Apr 17, 2007 | 29.81 | 30.01 | 29.67 | 29.92 | 18,430,428 | -0.01(-0.05%) |
Apr 16, 2007 | 29.50 | 29.94 | 29.47 | 29.93 | 21,417,202 | +0.58(+1.97%) |
Apr 13, 2007 | 29.32 | 29.46 | 28.86 | 29.35 | 19,395,640 | -0.03(-0.12%) |
Apr 12, 2007 | 28.76 | 29.54 | 28.70 | 29.39 | 20,414,934 | +0.34(+1.19%) |
Apr 11, 2007 | 29.60 | 29.66 | 29.01 | 29.04 | 19,805,814 | -0.62(-2.09%) |
Apr 10, 2007 | 29.35 | 29.69 | 29.34 | 29.66 | 17,214,322 | +0.22(+0.75%) |
Apr 09, 2007 | 29.90 | 29.98 | 29.30 | 29.44 | 20,485,382 | -0.43(-1.43%) |
Apr 05, 2007 | 29.70 | 29.97 | 29.17 | 29.87 | 31,729,810 | -0.24(-0.80%) |
Apr 04, 2007 | 30.30 | 30.32 | 29.88 | 30.11 | 21,991,788 | -0.04(-0.14%) |
Apr 03, 2007 | 29.94 | 30.18 | 29.78 | 30.15 | 26,754,148 | +0.43(+1.46%) |
Apr 02, 2007 | 29.44 | 29.75 | 29.18 | 29.72 | 22,826,524 | +0.29(+0.98%) |
Mar 30, 2007 | 29.15 | 29.60 | 29.08 | 29.43 | 25,502,472 | +0.28(+0.97%) |
Mar 29, 2007 | 29.52 | 29.58 | 28.72 | 29.15 | 20,624,034 | -0.17(-0.59%) |
Mar 28, 2007 | 29.32 | 29.66 | 29.17 | 29.32 | 24,442,742 | -0.09(-0.31%) |
Mar 27, 2007 | 29.13 | 29.56 | 28.99 | 29.41 | 17,841,388 | +0.14(+0.50%) |
Mar 26, 2007 | 29.20 | 29.36 | 28.68 | 29.26 | 23,341,366 | -0.10(-0.35%) |
Mar 23, 2007 | 29.75 | 29.93 | 29.32 | 29.37 | 25,348,980 | -0.54(-1.80%) |
Mar 22, 2007 | 29.95 | 30.21 | 29.85 | 29.90 | 24,137,352 | -0.26(-0.87%) |
Mar 21, 2007 | 29.73 | 30.18 | 29.22 | 30.17 | 35,062,976 | +0.48(+1.60%) |
Mar 20, 2007 | 29.26 | 29.82 | 29.24 | 29.69 | 26,947,908 | +0.09(+0.30%) |
Mar 19, 2007 | 30.36 | 30.44 | 29.41 | 29.60 | 35,233,980 | -0.53(-1.76%) |
Mar 16, 2007 | 30.16 | 30.17 | 29.68 | 30.13 | 38,055,424 | -0.01(-0.05%) |
Mar 15, 2007 | 29.77 | 30.30 | 29.66 | 30.15 | 42,615,436 | +0.34(+1.13%) |
Mar 14, 2007 | 29.30 | 30.04 | 29.26 | 29.81 | 58,475,776 | +0.95(+3.30%) |
Mar 13, 2007 | 27.68 | 29.17 | 28.42 | 28.86 | 72,308,800 | +1.18(+4.26%) |
Mar 12, 2007 | 27.59 | 27.80 | 27.46 | 27.68 | 21,965,872 | -0.02(-0.07%) |
Mar 09, 2007 | 28.03 | 28.21 | 27.57 | 27.70 | 20,340,560 | -0.06(-0.22%) |
Mar 08, 2007 | 27.76 | 28.03 | 27.56 | 27.76 | 22,873,680 | +0.38(+1.39%) |
Mar 07, 2007 | 27.32 | 27.74 | 27.29 | 27.38 | 26,712,578 | +0.10(+0.35%) |
Mar 06, 2007 | 27.29 | 27.44 | 27.06 | 27.28 | 30,018,576 | +0.28(+1.05%) |
Mar 05, 2007 | 27.05 | 27.63 | 26.93 | 27.00 | 25,744,780 | -0.23(-0.86%) |
Mar 02, 2007 | 27.63 | 27.81 | 27.19 | 27.23 | 32,791,962 | -0.43(-1.55%) |