Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.75 | 33.97 | 33.38 | 33.52 | 10,197,289 | +0.06(+0.17%) |
May 30, 2007 | 31.94 | 33.47 | 31.75 | 33.46 | 14,926,031 | +0.59(+1.81%) |
May 29, 2007 | 33.35 | 33.49 | 32.45 | 32.87 | 15,027,322 | +0.16(+0.50%) |
May 25, 2007 | 32.28 | 32.75 | 32.22 | 32.70 | 10,699,852 | +0.96(+3.03%) |
May 24, 2007 | 32.62 | 33.04 | 31.53 | 31.74 | 22,788,172 | -1.17(-3.56%) |
May 23, 2007 | 33.29 | 33.62 | 32.78 | 32.91 | 11,506,036 | -0.15(-0.46%) |
May 22, 2007 | 33.65 | 33.63 | 33.06 | 33.06 | 15,930,131 | -0.29(-0.86%) |
May 21, 2007 | 33.17 | 33.74 | 33.07 | 33.35 | 29,932,806 | +0.33(+0.99%) |
May 18, 2007 | 32.61 | 33.06 | 32.44 | 33.02 | 13,653,465 | +0.38(+1.16%) |
May 17, 2007 | 32.49 | 32.98 | 32.23 | 32.65 | 16,562,704 | -0.03(-0.09%) |
May 16, 2007 | 32.09 | 32.82 | 31.84 | 32.67 | 19,477,176 | +1.01(+3.18%) |
May 15, 2007 | 31.29 | 31.87 | 31.18 | 31.67 | 18,039,672 | +0.46(+1.47%) |
May 14, 2007 | 31.37 | 31.62 | 30.94 | 31.21 | 13,668,015 | -0.27(-0.84%) |
May 11, 2007 | 30.95 | 31.52 | 30.94 | 31.48 | 13,743,206 | +0.66(+2.15%) |
May 10, 2007 | 31.53 | 31.69 | 30.68 | 30.81 | 20,589,090 | -0.89(-2.80%) |
May 09, 2007 | 30.80 | 31.75 | 30.76 | 31.70 | 15,461,865 | +0.71(+2.28%) |
May 08, 2007 | 30.72 | 31.00 | 30.29 | 31.00 | 14,877,382 | +0.07(+0.24%) |
May 07, 2007 | 30.92 | 31.08 | 30.77 | 30.92 | 9,223,426 | -0.10(-0.33%) |
May 04, 2007 | 31.02 | 31.24 | 30.80 | 31.02 | 7,646,016 | +0.21(+0.70%) |
May 03, 2007 | 30.67 | 30.83 | 30.45 | 30.81 | 10,721,718 | +0.51(+1.70%) |
May 02, 2007 | 29.90 | 30.41 | 29.89 | 30.29 | 13,825,455 | +0.62(+2.08%) |
May 01, 2007 | 29.85 | 29.91 | 29.41 | 29.68 | 10,785,061 | -0.03(-0.11%) |
Apr 30, 2007 | 30.26 | 30.27 | 29.56 | 29.71 | 12,755,436 | -0.53(-1.74%) |
Apr 27, 2007 | 29.80 | 30.24 | 29.64 | 30.24 | 13,369,997 | -0.05(-0.15%) |
Apr 26, 2007 | 30.67 | 30.67 | 30.16 | 30.28 | 11,062,912 | -0.36(-1.16%) |
Apr 25, 2007 | 30.47 | 30.81 | 30.26 | 30.64 | 11,886,062 | +0.53(+1.75%) |
Apr 24, 2007 | 30.18 | 30.28 | 29.76 | 30.11 | 10,882,554 | -0.05(-0.15%) |
Apr 23, 2007 | 30.36 | 30.84 | 30.12 | 30.16 | 8,777,664 | -0.38(-1.26%) |
Apr 20, 2007 | 30.62 | 30.64 | 30.25 | 30.54 | 7,568,614 | +0.57(+1.90%) |
Apr 19, 2007 | 29.61 | 30.06 | 29.45 | 29.97 | 11,384,014 | -0.03(-0.11%) |
Apr 18, 2007 | 29.93 | 30.29 | 29.77 | 30.01 | 11,245,861 | -0.10(-0.32%) |
Apr 17, 2007 | 30.38 | 30.40 | 29.92 | 30.10 | 12,245,349 | -0.15(-0.50%) |
Apr 16, 2007 | 29.97 | 30.27 | 29.91 | 30.25 | 9,694,929 | +0.41(+1.36%) |
Apr 13, 2007 | 29.53 | 29.85 | 29.17 | 29.85 | 8,507,855 | +0.67(+2.31%) |
Apr 12, 2007 | 28.76 | 29.27 | 28.51 | 29.17 | 11,688,743 | +0.27(+0.94%) |
Apr 11, 2007 | 29.40 | 29.42 | 28.74 | 28.90 | 14,722,752 | -0.34(-1.18%) |
Apr 10, 2007 | 29.03 | 29.33 | 29.00 | 29.25 | 8,430,716 | +0.14(+0.47%) |
Apr 09, 2007 | 29.38 | 29.55 | 29.11 | 29.11 | 10,551,796 | +0.14(+0.49%) |
Apr 05, 2007 | 28.77 | 28.99 | 28.66 | 28.97 | 4,464,415 | +0.19(+0.67%) |
Apr 04, 2007 | 28.52 | 28.93 | 28.40 | 28.78 | 11,626,036 | +0.14(+0.49%) |
Apr 03, 2007 | 28.34 | 28.64 | 28.21 | 28.64 | 8,741,494 | +0.61(+2.18%) |
Apr 02, 2007 | 28.16 | 28.16 | 27.61 | 28.03 | 12,480,997 | +0.20(+0.73%) |
Mar 30, 2007 | 27.95 | 28.06 | 27.30 | 27.82 | 12,220,224 | -0.06(-0.20%) |
Mar 29, 2007 | 27.46 | 27.96 | 27.25 | 27.88 | 12,527,090 | +0.90(+3.35%) |
Mar 28, 2007 | 27.19 | 27.19 | 26.68 | 26.98 | 11,835,467 | -0.45(-1.63%) |
Mar 27, 2007 | 27.57 | 27.61 | 27.34 | 27.42 | 7,456,518 | -0.41(-1.46%) |
Mar 26, 2007 | 27.77 | 27.85 | 27.24 | 27.83 | 8,835,339 | +0.16(+0.57%) |
Mar 23, 2007 | 27.54 | 27.81 | 27.36 | 27.67 | 7,862,868 | +0.14(+0.49%) |
Mar 22, 2007 | 27.78 | 27.84 | 27.47 | 27.54 | 7,823,031 | -0.18(-0.63%) |
Mar 21, 2007 | 26.85 | 27.71 | 26.70 | 27.71 | 15,904,429 | +1.01(+3.77%) |
Mar 20, 2007 | 26.39 | 26.71 | 26.27 | 26.70 | 10,932,183 | +0.51(+1.96%) |
Mar 19, 2007 | 25.99 | 26.38 | 25.95 | 26.19 | 10,025,652 | +0.55(+2.14%) |
Mar 16, 2007 | 26.11 | 26.21 | 25.46 | 25.64 | 8,499,672 | -0.30(-1.15%) |
Mar 15, 2007 | 25.75 | 26.20 | 25.75 | 25.94 | 9,495,086 | +0.03(+0.13%) |
Mar 14, 2007 | 25.44 | 25.98 | 24.93 | 25.91 | 23,031,090 | +0.46(+1.82%) |
Mar 13, 2007 | 26.47 | 26.38 | 25.35 | 25.44 | 13,845,224 | -1.02(-3.87%) |
Mar 12, 2007 | 26.25 | 26.67 | 26.19 | 26.47 | 20,026,096 | +0.10(+0.39%) |
Mar 09, 2007 | 26.35 | 26.41 | 25.98 | 26.37 | 11,975,749 | +0.45(+1.72%) |
Mar 08, 2007 | 26.04 | 26.18 | 25.70 | 25.92 | 11,704,031 | +0.50(+1.98%) |
Mar 07, 2007 | 25.52 | 25.90 | 25.24 | 25.42 | 13,522,913 | -0.27(-1.03%) |
Mar 06, 2007 | 24.88 | 25.68 | 24.88 | 25.68 | 20,671,602 | +1.54(+6.39%) |
Mar 05, 2007 | 23.99 | 24.75 | 22.50 | 24.14 | 22,566,910 | -0.64(-2.60%) |
Mar 02, 2007 | 25.42 | 25.66 | 24.75 | 24.78 | 19,482,836 | -0.90(-3.50%) |