Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.83 | 34.05 | 33.46 | 33.59 | 10,173,631 | +0.06(+0.17%) |
May 30, 2007 | 32.01 | 33.55 | 31.82 | 33.54 | 14,891,403 | +0.59(+1.81%) |
May 29, 2007 | 33.42 | 33.57 | 32.52 | 32.94 | 14,992,458 | +0.16(+0.50%) |
May 25, 2007 | 32.36 | 32.83 | 32.29 | 32.78 | 10,675,028 | +0.96(+3.03%) |
May 24, 2007 | 32.69 | 33.12 | 31.60 | 31.82 | 22,735,304 | -1.17(-3.56%) |
May 23, 2007 | 33.37 | 33.70 | 32.86 | 32.99 | 11,479,342 | -0.15(-0.46%) |
May 22, 2007 | 33.73 | 33.71 | 33.14 | 33.14 | 15,893,173 | -0.29(-0.86%) |
May 21, 2007 | 33.25 | 33.82 | 33.15 | 33.43 | 29,863,362 | +0.33(+0.99%) |
May 18, 2007 | 32.69 | 33.14 | 32.52 | 33.10 | 13,621,789 | +0.38(+1.16%) |
May 17, 2007 | 32.56 | 33.06 | 32.30 | 32.72 | 16,524,279 | -0.03(-0.09%) |
May 16, 2007 | 32.16 | 32.89 | 31.91 | 32.75 | 19,431,990 | +1.01(+3.18%) |
May 15, 2007 | 31.37 | 31.95 | 31.25 | 31.74 | 17,997,820 | +0.46(+1.47%) |
May 14, 2007 | 31.45 | 31.70 | 31.02 | 31.28 | 13,636,305 | -0.27(-0.84%) |
May 11, 2007 | 31.02 | 31.59 | 31.02 | 31.55 | 13,711,322 | +0.66(+2.15%) |
May 10, 2007 | 31.60 | 31.76 | 30.76 | 30.89 | 20,541,324 | -0.89(-2.80%) |
May 09, 2007 | 30.87 | 31.83 | 30.83 | 31.78 | 15,425,994 | +0.71(+2.28%) |
May 08, 2007 | 30.79 | 31.07 | 30.36 | 31.07 | 14,842,866 | +0.07(+0.24%) |
May 07, 2007 | 30.99 | 31.15 | 30.84 | 30.99 | 9,202,028 | -0.10(-0.33%) |
May 04, 2007 | 31.10 | 31.32 | 30.87 | 31.10 | 7,628,277 | +0.22(+0.70%) |
May 03, 2007 | 30.74 | 30.90 | 30.52 | 30.88 | 10,696,844 | +0.52(+1.70%) |
May 02, 2007 | 29.97 | 30.48 | 29.96 | 30.36 | 13,793,380 | +0.62(+2.08%) |
May 01, 2007 | 29.92 | 29.98 | 29.47 | 29.75 | 10,760,039 | -0.03(-0.11%) |
Apr 30, 2007 | 30.33 | 30.34 | 29.63 | 29.78 | 12,725,843 | -0.53(-1.74%) |
Apr 27, 2007 | 29.87 | 30.31 | 29.71 | 30.31 | 13,338,979 | -0.05(-0.15%) |
Apr 26, 2007 | 30.74 | 30.74 | 30.23 | 30.35 | 11,037,246 | -0.36(-1.16%) |
Apr 25, 2007 | 30.54 | 30.89 | 30.33 | 30.71 | 11,858,487 | +0.53(+1.75%) |
Apr 24, 2007 | 30.25 | 30.35 | 29.83 | 30.18 | 10,857,306 | -0.05(-0.15%) |
Apr 23, 2007 | 30.43 | 30.91 | 30.19 | 30.23 | 8,757,300 | -0.39(-1.26%) |
Apr 20, 2007 | 30.69 | 30.71 | 30.32 | 30.61 | 7,551,054 | +0.57(+1.91%) |
Apr 19, 2007 | 29.68 | 30.13 | 29.51 | 30.04 | 11,357,604 | -0.03(-0.11%) |
Apr 18, 2007 | 30.00 | 30.36 | 29.84 | 30.08 | 11,219,771 | -0.10(-0.32%) |
Apr 17, 2007 | 30.46 | 30.47 | 29.99 | 30.17 | 12,216,940 | -0.15(-0.50%) |
Apr 16, 2007 | 30.04 | 30.34 | 29.98 | 30.32 | 9,672,437 | +0.41(+1.36%) |
Apr 13, 2007 | 29.59 | 29.92 | 29.24 | 29.92 | 8,488,117 | +0.67(+2.31%) |
Apr 12, 2007 | 28.83 | 29.34 | 28.58 | 29.24 | 11,661,626 | +0.27(+0.94%) |
Apr 11, 2007 | 29.47 | 29.49 | 28.81 | 28.97 | 14,688,595 | -0.35(-1.18%) |
Apr 10, 2007 | 29.10 | 29.40 | 29.07 | 29.32 | 8,411,157 | +0.14(+0.47%) |
Apr 09, 2007 | 29.45 | 29.62 | 29.18 | 29.18 | 10,527,315 | +0.14(+0.49%) |
Apr 05, 2007 | 28.83 | 29.06 | 28.73 | 29.04 | 4,454,057 | +0.19(+0.67%) |
Apr 04, 2007 | 28.59 | 28.99 | 28.47 | 28.85 | 11,599,064 | +0.14(+0.49%) |
Apr 03, 2007 | 28.41 | 28.70 | 28.28 | 28.70 | 8,721,213 | +0.61(+2.18%) |
Apr 02, 2007 | 28.23 | 28.23 | 27.68 | 28.09 | 12,452,041 | +0.20(+0.73%) |
Mar 30, 2007 | 28.02 | 28.12 | 27.36 | 27.89 | 12,191,873 | -0.06(-0.20%) |
Mar 29, 2007 | 27.53 | 28.03 | 27.32 | 27.95 | 12,498,027 | +0.91(+3.35%) |
Mar 28, 2007 | 27.25 | 27.25 | 26.74 | 27.04 | 11,808,009 | -0.45(-1.63%) |
Mar 27, 2007 | 27.63 | 27.68 | 27.40 | 27.49 | 7,439,219 | -0.41(-1.46%) |
Mar 26, 2007 | 27.83 | 27.92 | 27.30 | 27.89 | 8,814,841 | +0.16(+0.57%) |
Mar 23, 2007 | 27.60 | 27.87 | 27.42 | 27.74 | 7,844,627 | +0.14(+0.49%) |
Mar 22, 2007 | 27.84 | 27.91 | 27.53 | 27.60 | 7,804,881 | -0.18(-0.63%) |
Mar 21, 2007 | 26.91 | 27.78 | 26.76 | 27.78 | 15,867,531 | +1.01(+3.77%) |
Mar 20, 2007 | 26.45 | 26.77 | 26.34 | 26.77 | 10,906,820 | +0.52(+1.96%) |
Mar 19, 2007 | 26.05 | 26.44 | 26.01 | 26.25 | 10,002,393 | +0.55(+2.14%) |
Mar 16, 2007 | 26.17 | 26.27 | 25.51 | 25.70 | 8,479,953 | -0.30(-1.15%) |
Mar 15, 2007 | 25.81 | 26.26 | 25.81 | 26.00 | 9,473,057 | +0.03(+0.13%) |
Mar 14, 2007 | 25.50 | 26.04 | 24.99 | 25.97 | 22,977,658 | +0.46(+1.82%) |
Mar 13, 2007 | 26.53 | 26.44 | 25.41 | 25.50 | 13,813,103 | -1.03(-3.87%) |
Mar 12, 2007 | 26.31 | 26.73 | 26.25 | 26.53 | 19,979,636 | +0.10(+0.39%) |
Mar 09, 2007 | 26.42 | 26.47 | 26.04 | 26.43 | 11,947,965 | +0.45(+1.72%) |
Mar 08, 2007 | 26.10 | 26.25 | 25.76 | 25.98 | 11,676,878 | +0.50(+1.98%) |
Mar 07, 2007 | 25.58 | 25.96 | 25.30 | 25.47 | 13,491,540 | -0.27(-1.03%) |
Mar 06, 2007 | 24.94 | 25.74 | 24.94 | 25.74 | 20,623,644 | +1.55(+6.39%) |
Mar 05, 2007 | 24.05 | 24.81 | 22.55 | 24.19 | 22,514,554 | -0.65(-2.60%) |
Mar 02, 2007 | 25.47 | 25.72 | 24.81 | 24.84 | 19,437,638 | -0.90(-3.50%) |