Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.40 | 27.41 | 27.20 | 27.25 | 51,082,664 | -0.11(-0.40%) |
May 30, 2007 | 26.94 | 27.38 | 26.95 | 27.36 | 37,235,196 | +0.24(+0.88%) |
May 29, 2007 | 27.36 | 27.33 | 26.93 | 27.12 | 40,261,280 | -0.12(-0.43%) |
May 25, 2007 | 27.19 | 27.29 | 27.07 | 27.24 | 32,940,274 | +0.13(+0.48%) |
May 24, 2007 | 27.28 | 27.42 | 27.04 | 27.11 | 42,386,980 | -0.16(-0.59%) |
May 23, 2007 | 27.20 | 27.41 | 27.08 | 27.27 | 47,266,428 | +0.19(+0.70%) |
May 22, 2007 | 26.98 | 27.24 | 26.91 | 27.08 | 42,138,532 | +0.17(+0.65%) |
May 21, 2007 | 27.01 | 27.16 | 26.83 | 26.91 | 55,979,776 | +0.10(+0.38%) |
May 18, 2007 | 26.78 | 27.03 | 26.62 | 26.80 | 57,208,764 | +0.31(+1.18%) |
May 17, 2007 | 26.64 | 26.71 | 26.43 | 26.49 | 33,604,208 | -0.22(-0.81%) |
May 16, 2007 | 26.59 | 26.75 | 26.48 | 26.71 | 36,205,716 | +0.14(+0.52%) |
May 15, 2007 | 26.58 | 26.98 | 26.55 | 26.57 | 38,245,088 | +0.03(+0.11%) |
May 14, 2007 | 26.83 | 26.83 | 26.47 | 26.54 | 38,219,408 | -0.27(-1.00%) |
May 11, 2007 | 26.69 | 26.86 | 26.69 | 26.81 | 28,476,088 | +0.14(+0.52%) |
May 10, 2007 | 26.93 | 26.91 | 26.62 | 26.67 | 37,703,452 | -0.35(-1.29%) |
May 09, 2007 | 26.81 | 27.07 | 26.73 | 27.02 | 40,577,292 | +0.13(+0.49%) |
May 08, 2007 | 26.91 | 26.97 | 26.80 | 26.89 | 36,744,088 | -0.12(-0.43%) |
May 07, 2007 | 27.00 | 27.14 | 26.94 | 27.01 | 28,649,700 | +0.07(+0.24%) |
May 04, 2007 | 27.10 | 27.15 | 26.88 | 26.94 | 41,425,840 | -0.14(-0.51%) |
May 03, 2007 | 27.11 | 27.14 | 26.93 | 27.08 | 38,887,044 | +0.02(+0.08%) |
May 02, 2007 | 26.92 | 27.24 | 26.92 | 27.06 | 55,514,148 | +0.15(+0.57%) |
May 01, 2007 | 26.70 | 26.96 | 26.63 | 26.91 | 60,620,132 | +0.17(+0.65%) |
Apr 30, 2007 | 26.76 | 27.01 | 26.55 | 26.73 | 69,219,064 | +0.01(+0.05%) |
Apr 27, 2007 | 26.18 | 26.99 | 26.12 | 26.72 | 126,467,848 | +0.73(+2.79%) |
Apr 26, 2007 | 25.72 | 26.00 | 25.72 | 25.99 | 63,657,000 | +0.31(+1.21%) |
Apr 25, 2007 | 25.37 | 25.71 | 25.32 | 25.68 | 62,085,276 | +0.47(+1.87%) |
Apr 24, 2007 | 25.24 | 25.34 | 25.06 | 25.21 | 51,641,976 | -0.03(-0.11%) |
Apr 23, 2007 | 25.48 | 25.49 | 25.22 | 25.24 | 48,461,032 | -0.24(-0.94%) |
Apr 20, 2007 | 25.55 | 25.56 | 25.33 | 25.48 | 80,499,016 | +0.09(+0.37%) |
Apr 19, 2007 | 25.42 | 25.66 | 25.31 | 25.38 | 55,771,892 | -0.09(-0.37%) |
Apr 18, 2007 | 25.50 | 25.56 | 25.31 | 25.48 | 52,385,756 | -0.05(-0.20%) |
Apr 17, 2007 | 25.65 | 25.65 | 25.43 | 25.53 | 52,922,656 | -0.12(-0.45%) |
Apr 16, 2007 | 25.75 | 25.82 | 25.53 | 25.64 | 46,616,976 | -0.01(-0.06%) |
Apr 13, 2007 | 25.82 | 25.82 | 25.56 | 25.66 | 49,148,184 | +0.14(+0.57%) |
Apr 12, 2007 | 25.50 | 25.56 | 25.28 | 25.51 | 42,463,828 | +0.17(+0.66%) |
Apr 11, 2007 | 25.38 | 25.53 | 25.28 | 25.35 | 42,070,396 | +0.05(+0.20%) |
Apr 10, 2007 | 25.24 | 25.38 | 25.20 | 25.30 | 40,372,868 | +0.07(+0.29%) |
Apr 09, 2007 | 25.45 | 25.49 | 25.20 | 25.22 | 36,480,032 | -0.17(-0.69%) |
Apr 05, 2007 | 25.48 | 25.52 | 25.34 | 25.40 | 36,713,572 | -0.07(-0.26%) |
Apr 04, 2007 | 25.65 | 25.66 | 25.43 | 25.46 | 47,846,708 | -0.15(-0.59%) |
Apr 03, 2007 | 25.69 | 25.82 | 25.51 | 25.61 | 42,698,908 | +0.02(+0.09%) |
Apr 02, 2007 | 25.64 | 25.77 | 25.46 | 25.59 | 32,398,910 | -0.05(-0.20%) |
Mar 30, 2007 | 25.79 | 25.80 | 25.38 | 25.64 | 47,117,204 | -0.14(-0.53%) |
Mar 29, 2007 | 25.82 | 25.91 | 25.63 | 25.78 | 37,880,920 | +0.00(+0.00%) |
Mar 28, 2007 | 25.89 | 25.91 | 25.60 | 25.78 | 57,116,068 | -0.17(-0.67%) |
Mar 27, 2007 | 25.96 | 26.04 | 25.86 | 25.96 | 40,922,024 | -0.15(-0.58%) |
Mar 26, 2007 | 26.00 | 26.11 | 25.70 | 26.11 | 40,919,292 | +0.13(+0.50%) |
Mar 23, 2007 | 25.96 | 26.04 | 25.82 | 25.98 | 46,143,428 | +0.01(+0.03%) |
Mar 22, 2007 | 25.70 | 25.99 | 25.67 | 25.97 | 46,367,200 | +0.24(+0.93%) |
Mar 21, 2007 | 25.22 | 25.89 | 25.19 | 25.73 | 69,543,200 | +0.51(+2.04%) |
Mar 20, 2007 | 25.11 | 25.27 | 25.02 | 25.22 | 38,973,708 | +0.07(+0.29%) |
Mar 19, 2007 | 25.02 | 25.14 | 24.97 | 25.14 | 36,581,052 | +0.22(+0.90%) |
Mar 16, 2007 | 25.03 | 25.27 | 24.84 | 24.92 | 61,770,940 | -0.12(-0.46%) |
Mar 15, 2007 | 24.80 | 25.15 | 24.74 | 25.03 | 49,398,752 | +0.15(+0.61%) |
Mar 14, 2007 | 24.72 | 24.95 | 24.58 | 24.88 | 55,939,336 | +0.16(+0.65%) |
Mar 13, 2007 | 24.98 | 24.93 | 24.66 | 24.72 | 53,636,664 | -0.25(-1.02%) |
Mar 12, 2007 | 24.69 | 25.11 | 24.66 | 24.98 | 41,651,936 | +0.09(+0.35%) |
Mar 09, 2007 | 25.07 | 25.12 | 24.82 | 24.89 | 47,197,444 | -0.09(-0.38%) |
Mar 08, 2007 | 25.09 | 25.12 | 24.91 | 24.98 | 40,158,860 | +0.09(+0.35%) |
Mar 07, 2007 | 25.19 | 25.20 | 24.89 | 24.90 | 53,763,520 | -0.28(-1.12%) |
Mar 06, 2007 | 25.19 | 25.27 | 25.03 | 25.18 | 46,879,460 | +0.12(+0.49%) |
Mar 05, 2007 | 25.19 | 25.36 | 25.03 | 25.06 | 45,329,328 | -0.23(-0.92%) |
Mar 02, 2007 | 25.33 | 25.49 | 25.16 | 25.29 | 62,294,788 | -0.09(-0.37%) |