Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.12 | 36.16 | 35.72 | 35.83 | 15,945,784 | -0.16(-0.44%) |
May 30, 2007 | 35.82 | 35.99 | 35.50 | 35.99 | 14,816,967 | +0.17(+0.46%) |
May 29, 2007 | 35.71 | 35.89 | 35.57 | 35.82 | 13,817,274 | +0.12(+0.35%) |
May 25, 2007 | 35.62 | 35.85 | 35.44 | 35.70 | 15,565,581 | +0.03(+0.10%) |
May 24, 2007 | 35.95 | 36.12 | 35.57 | 35.67 | 18,957,654 | -0.28(-0.77%) |
May 23, 2007 | 36.15 | 36.39 | 35.90 | 35.94 | 16,268,467 | -0.21(-0.57%) |
May 22, 2007 | 36.34 | 36.42 | 36.01 | 36.15 | 13,917,931 | -0.19(-0.51%) |
May 21, 2007 | 36.21 | 36.51 | 36.16 | 36.34 | 15,055,414 | +0.01(+0.04%) |
May 18, 2007 | 36.38 | 36.59 | 36.26 | 36.32 | 16,077,784 | -0.01(-0.04%) |
May 17, 2007 | 36.74 | 36.64 | 36.29 | 36.34 | 13,090,708 | -0.29(-0.79%) |
May 16, 2007 | 36.20 | 36.69 | 36.09 | 36.63 | 18,695,928 | +0.66(+1.83%) |
May 15, 2007 | 35.95 | 36.44 | 35.95 | 35.97 | 16,063,298 | +0.14(+0.39%) |
May 14, 2007 | 36.05 | 36.06 | 35.64 | 35.83 | 13,514,326 | -0.22(-0.61%) |
May 11, 2007 | 36.03 | 36.21 | 35.76 | 36.05 | 17,964,490 | +0.10(+0.29%) |
May 10, 2007 | 36.50 | 36.66 | 35.91 | 35.95 | 19,496,340 | -0.83(-2.26%) |
May 09, 2007 | 36.33 | 36.81 | 36.25 | 36.78 | 18,170,332 | +0.52(+1.43%) |
May 08, 2007 | 36.28 | 36.40 | 36.11 | 36.26 | 13,059,145 | -0.19(-0.53%) |
May 07, 2007 | 36.51 | 36.61 | 36.33 | 36.45 | 10,668,376 | +0.07(+0.19%) |
May 04, 2007 | 36.50 | 36.67 | 36.36 | 36.38 | 17,324,342 | -0.05(-0.13%) |
May 03, 2007 | 36.52 | 36.59 | 36.21 | 36.43 | 14,110,804 | +0.10(+0.29%) |
May 02, 2007 | 36.13 | 36.48 | 35.95 | 36.33 | 18,758,888 | +0.20(+0.55%) |
May 01, 2007 | 36.23 | 36.29 | 35.67 | 36.13 | 20,046,814 | +0.11(+0.31%) |
Apr 30, 2007 | 36.27 | 36.68 | 35.94 | 36.02 | 43,250,052 | -0.31(-0.86%) |
Apr 27, 2007 | 36.48 | 36.50 | 36.05 | 36.33 | 20,870,796 | -0.27(-0.74%) |
Apr 26, 2007 | 36.52 | 36.64 | 36.34 | 36.60 | 20,888,006 | +0.08(+0.23%) |
Apr 25, 2007 | 36.12 | 36.60 | 36.07 | 36.52 | 26,164,208 | +0.46(+1.27%) |
Apr 24, 2007 | 35.99 | 36.14 | 35.71 | 36.06 | 15,708,830 | -0.08(-0.23%) |
Apr 23, 2007 | 36.19 | 36.43 | 35.98 | 36.14 | 18,335,020 | -0.18(-0.50%) |
Apr 20, 2007 | 36.40 | 36.44 | 36.02 | 36.32 | 30,617,494 | +0.31(+0.86%) |
Apr 19, 2007 | 35.97 | 36.11 | 35.50 | 36.01 | 29,954,882 | +0.01(+0.04%) |
Apr 18, 2007 | 35.65 | 36.41 | 35.55 | 36.00 | 56,700,212 | +1.31(+3.77%) |
Apr 17, 2007 | 34.55 | 34.86 | 34.37 | 34.69 | 17,702,882 | +0.15(+0.42%) |
Apr 16, 2007 | 34.20 | 34.74 | 34.10 | 34.55 | 22,803,922 | +0.61(+1.79%) |
Apr 13, 2007 | 34.19 | 34.19 | 33.64 | 33.94 | 16,296,497 | -0.08(-0.22%) |
Apr 12, 2007 | 34.23 | 34.23 | 33.69 | 34.01 | 13,701,613 | +0.03(+0.10%) |
Apr 11, 2007 | 33.94 | 34.11 | 33.86 | 33.98 | 17,424,618 | -0.06(-0.18%) |
Apr 10, 2007 | 33.88 | 34.11 | 33.86 | 34.04 | 11,861,379 | +0.17(+0.49%) |
Apr 09, 2007 | 33.72 | 33.96 | 33.64 | 33.88 | 10,861,653 | +0.16(+0.47%) |
Apr 05, 2007 | 33.43 | 33.80 | 33.42 | 33.72 | 11,558,831 | +0.15(+0.43%) |
Apr 04, 2007 | 33.57 | 33.67 | 33.37 | 33.57 | 13,257,429 | +0.00(+0.00%) |
Apr 03, 2007 | 33.36 | 33.59 | 33.25 | 33.57 | 19,632,016 | +0.22(+0.66%) |
Apr 02, 2007 | 33.45 | 33.52 | 32.98 | 33.35 | 20,010,014 | -0.10(-0.29%) |
Mar 30, 2007 | 33.61 | 33.89 | 33.15 | 33.45 | 18,333,878 | -0.08(-0.25%) |
Mar 29, 2007 | 33.35 | 33.63 | 33.20 | 33.53 | 15,675,773 | +0.35(+1.06%) |
Mar 28, 2007 | 33.58 | 33.52 | 33.04 | 33.18 | 19,059,920 | -0.40(-1.19%) |
Mar 27, 2007 | 33.59 | 33.75 | 33.43 | 33.58 | 16,176,802 | -0.09(-0.27%) |
Mar 26, 2007 | 33.56 | 33.72 | 33.14 | 33.67 | 17,142,378 | +0.12(+0.37%) |
Mar 23, 2007 | 33.59 | 33.80 | 33.48 | 33.54 | 16,993,680 | +0.03(+0.10%) |
Mar 22, 2007 | 33.92 | 33.94 | 33.43 | 33.51 | 27,348,260 | -0.40(-1.18%) |
Mar 21, 2007 | 33.05 | 34.32 | 33.05 | 33.91 | 30,011,224 | +0.90(+2.72%) |
Mar 20, 2007 | 32.84 | 33.10 | 32.72 | 33.01 | 20,984,792 | +0.12(+0.36%) |
Mar 19, 2007 | 32.63 | 33.05 | 32.60 | 32.89 | 20,899,200 | +0.38(+1.17%) |
Mar 16, 2007 | 32.92 | 33.07 | 32.48 | 32.51 | 35,796,100 | -0.46(-1.40%) |
Mar 15, 2007 | 32.70 | 33.32 | 32.59 | 32.98 | 22,896,090 | +0.28(+0.85%) |
Mar 14, 2007 | 32.30 | 32.87 | 31.74 | 32.70 | 36,225,948 | +0.41(+1.28%) |
Mar 13, 2007 | 33.76 | 33.53 | 32.19 | 32.28 | 36,586,704 | -1.48(-4.38%) |
Mar 12, 2007 | 33.71 | 33.86 | 33.60 | 33.76 | 15,109,623 | +0.01(+0.04%) |
Mar 09, 2007 | 33.96 | 34.12 | 33.55 | 33.75 | 13,672,244 | +0.06(+0.16%) |
Mar 08, 2007 | 33.73 | 34.12 | 33.61 | 33.70 | 17,323,190 | +0.26(+0.79%) |
Mar 07, 2007 | 33.66 | 33.79 | 33.36 | 33.43 | 19,765,592 | -0.11(-0.33%) |
Mar 06, 2007 | 33.16 | 33.65 | 32.79 | 33.54 | 25,678,042 | +0.68(+2.06%) |
Mar 05, 2007 | 32.91 | 33.29 | 32.63 | 32.87 | 29,236,648 | -0.45(-1.35%) |
Mar 02, 2007 | 33.84 | 33.88 | 33.26 | 33.32 | 24,478,118 | -0.70(-2.05%) |