Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.56 | 23.59 | 23.17 | 23.23 | 112,793,384 | -0.32(-1.35%) |
May 30, 2007 | 23.13 | 23.57 | 23.10 | 23.55 | 75,874,872 | +0.24(+1.04%) |
May 29, 2007 | 23.08 | 23.34 | 23.01 | 23.31 | 55,970,052 | +0.23(+1.02%) |
May 25, 2007 | 22.92 | 23.21 | 22.85 | 23.08 | 63,040,184 | +0.23(+1.03%) |
May 24, 2007 | 23.12 | 23.32 | 22.68 | 22.84 | 84,602,448 | -0.31(-1.34%) |
May 23, 2007 | 23.35 | 23.35 | 23.14 | 23.15 | 61,203,048 | -0.08(-0.36%) |
May 22, 2007 | 23.39 | 23.42 | 23.21 | 23.23 | 52,853,380 | -0.27(-1.16%) |
May 21, 2007 | 23.27 | 23.59 | 23.27 | 23.51 | 56,030,416 | +0.17(+0.71%) |
May 18, 2007 | 23.42 | 23.46 | 23.15 | 23.34 | 77,208,512 | -0.11(-0.48%) |
May 17, 2007 | 23.49 | 23.58 | 23.44 | 23.45 | 55,283,532 | -0.07(-0.29%) |
May 16, 2007 | 23.47 | 23.54 | 23.33 | 23.52 | 60,543,316 | +0.13(+0.55%) |
May 15, 2007 | 23.39 | 23.54 | 23.35 | 23.39 | 99,109,040 | -0.05(-0.23%) |
May 14, 2007 | 23.35 | 23.46 | 23.33 | 23.45 | 92,836,456 | +0.06(+0.26%) |
May 11, 2007 | 23.14 | 23.45 | 23.13 | 23.39 | 57,484,200 | +0.23(+1.01%) |
May 10, 2007 | 23.23 | 23.42 | 23.11 | 23.15 | 73,174,048 | -0.15(-0.65%) |
May 09, 2007 | 23.24 | 23.42 | 23.14 | 23.30 | 68,335,248 | +0.02(+0.10%) |
May 08, 2007 | 23.23 | 23.42 | 23.15 | 23.28 | 79,983,456 | +0.03(+0.13%) |
May 07, 2007 | 23.09 | 23.29 | 23.08 | 23.25 | 79,105,544 | +0.11(+0.49%) |
May 04, 2007 | 23.23 | 23.24 | 22.93 | 23.14 | 137,889,984 | -0.31(-1.32%) |
May 03, 2007 | 23.17 | 23.47 | 23.11 | 23.45 | 108,359,760 | +0.27(+1.18%) |
May 02, 2007 | 23.01 | 23.23 | 22.94 | 23.17 | 106,602,824 | +0.32(+1.38%) |
May 01, 2007 | 22.67 | 23.03 | 22.64 | 22.86 | 97,168,384 | +0.19(+0.84%) |
Apr 30, 2007 | 22.79 | 22.99 | 22.67 | 22.67 | 89,544,096 | -0.14(-0.60%) |
Apr 27, 2007 | 22.79 | 23.27 | 22.71 | 22.80 | 169,472,864 | +0.77(+3.51%) |
Apr 26, 2007 | 22.02 | 22.22 | 21.89 | 22.03 | 92,158,768 | +0.08(+0.38%) |
Apr 25, 2007 | 21.85 | 21.96 | 21.72 | 21.95 | 52,150,968 | +0.15(+0.69%) |
Apr 24, 2007 | 21.80 | 21.93 | 21.64 | 21.80 | 45,224,628 | +0.01(+0.03%) |
Apr 23, 2007 | 21.93 | 21.95 | 21.71 | 21.79 | 55,457,112 | -0.18(-0.83%) |
Apr 20, 2007 | 21.96 | 22.03 | 21.73 | 21.97 | 81,394,512 | +0.25(+1.15%) |
Apr 19, 2007 | 21.46 | 21.87 | 21.40 | 21.72 | 59,211,820 | +0.07(+0.31%) |
Apr 18, 2007 | 21.66 | 21.71 | 21.47 | 21.65 | 55,183,368 | -0.19(-0.87%) |
Apr 17, 2007 | 21.68 | 21.87 | 21.62 | 21.84 | 43,813,320 | +0.09(+0.42%) |
Apr 16, 2007 | 21.65 | 21.77 | 21.36 | 21.75 | 40,603,664 | +0.09(+0.42%) |
Apr 13, 2007 | 21.52 | 21.73 | 21.27 | 21.66 | 47,554,916 | +0.05(+0.25%) |
Apr 12, 2007 | 21.24 | 21.67 | 21.23 | 21.61 | 57,807,096 | +0.33(+1.53%) |
Apr 11, 2007 | 21.43 | 21.63 | 21.19 | 21.28 | 58,601,212 | -0.22(-1.02%) |
Apr 10, 2007 | 21.58 | 21.68 | 21.36 | 21.50 | 51,042,656 | -0.13(-0.60%) |
Apr 09, 2007 | 21.63 | 21.74 | 21.49 | 21.63 | 41,454,740 | +0.02(+0.07%) |
Apr 05, 2007 | 21.44 | 21.69 | 21.43 | 21.61 | 39,885,464 | +0.04(+0.18%) |
Apr 04, 2007 | 21.21 | 21.79 | 21.12 | 21.58 | 83,550,928 | +0.48(+2.26%) |
Apr 03, 2007 | 21.09 | 21.24 | 21.01 | 21.10 | 52,616,972 | +0.10(+0.47%) |
Apr 02, 2007 | 21.11 | 21.15 | 20.87 | 21.00 | 55,446,708 | -0.10(-0.47%) |
Mar 30, 2007 | 21.01 | 21.16 | 20.82 | 21.10 | 62,161,148 | +0.09(+0.43%) |
Mar 29, 2007 | 21.08 | 21.08 | 20.81 | 21.01 | 56,308,260 | +0.08(+0.40%) |
Mar 28, 2007 | 20.88 | 21.20 | 20.74 | 20.93 | 64,756,080 | -0.06(-0.29%) |
Mar 27, 2007 | 21.23 | 21.32 | 20.93 | 20.99 | 77,904,360 | -0.38(-1.77%) |
Mar 26, 2007 | 21.15 | 21.36 | 20.97 | 21.36 | 62,729,824 | +0.15(+0.71%) |
Mar 23, 2007 | 21.36 | 21.40 | 21.05 | 21.21 | 66,729,792 | -0.19(-0.88%) |
Mar 22, 2007 | 21.59 | 21.61 | 21.21 | 21.40 | 63,334,020 | -0.19(-0.88%) |
Mar 21, 2007 | 21.15 | 21.59 | 20.87 | 21.59 | 100,113,704 | +0.51(+2.44%) |
Mar 20, 2007 | 21.15 | 21.32 | 21.02 | 21.08 | 63,283,552 | +0.01(+0.04%) |
Mar 19, 2007 | 20.70 | 21.07 | 20.59 | 21.07 | 65,266,564 | +0.38(+1.83%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.59 | 20.69 | 85,906,200 | +0.04(+0.18%) |
Mar 15, 2007 | 20.68 | 20.80 | 20.59 | 20.65 | 68,350,328 | -0.09(-0.44%) |
Mar 14, 2007 | 20.30 | 20.74 | 20.24 | 20.74 | 100,026,360 | +0.51(+2.54%) |
Mar 13, 2007 | 20.77 | 20.74 | 20.22 | 20.23 | 99,272,432 | -0.55(-2.62%) |
Mar 12, 2007 | 20.62 | 20.80 | 20.54 | 20.77 | 48,231,312 | +0.12(+0.59%) |
Mar 09, 2007 | 20.76 | 20.80 | 20.46 | 20.65 | 105,819,768 | -0.03(-0.15%) |
Mar 08, 2007 | 20.99 | 21.08 | 20.14 | 20.68 | 95,331,112 | -0.22(-1.05%) |
Mar 07, 2007 | 21.02 | 21.12 | 20.86 | 20.90 | 68,744,072 | -0.17(-0.79%) |
Mar 06, 2007 | 21.05 | 21.15 | 20.93 | 21.07 | 65,202,632 | +0.21(+1.02%) |
Mar 05, 2007 | 20.81 | 21.13 | 20.75 | 20.86 | 74,580,408 | -0.16(-0.76%) |
Mar 02, 2007 | 21.21 | 21.32 | 21.02 | 21.02 | 83,552,816 | -0.25(-1.18%) |