Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.51 | 35.97 | 35.19 | 35.45 | 1,318,800 | -0.07(-0.20%) |
May 30, 2007 | 34.43 | 35.52 | 34.33 | 35.52 | 2,182,500 | +0.80(+2.29%) |
May 29, 2007 | 34.43 | 34.93 | 34.33 | 34.73 | 1,713,059 | +0.25(+0.71%) |
May 25, 2007 | 34.23 | 34.73 | 34.09 | 34.48 | 1,364,200 | +0.55(+1.62%) |
May 24, 2007 | 34.95 | 35.27 | 33.80 | 33.93 | 1,790,400 | -1.05(-2.99%) |
May 23, 2007 | 35.15 | 35.65 | 34.87 | 34.98 | 2,100,050 | +0.06(+0.17%) |
May 22, 2007 | 35.60 | 35.84 | 34.80 | 34.91 | 1,740,600 | -0.68(-1.91%) |
May 21, 2007 | 35.50 | 36.05 | 35.08 | 35.59 | 1,890,200 | +0.20(+0.57%) |
May 18, 2007 | 34.20 | 35.59 | 34.20 | 35.40 | 1,541,800 | +0.53(+1.51%) |
May 17, 2007 | 34.47 | 35.11 | 34.00 | 34.87 | 1,682,496 | +0.31(+0.90%) |
May 16, 2007 | 34.50 | 34.58 | 33.59 | 34.56 | 2,779,627 | -0.15(-0.43%) |
May 15, 2007 | 34.40 | 35.16 | 34.23 | 34.71 | 1,661,000 | +0.29(+0.84%) |
May 14, 2007 | 34.20 | 34.76 | 34.07 | 34.42 | 1,555,501 | +0.25(+0.73%) |
May 11, 2007 | 33.53 | 34.26 | 33.35 | 34.17 | 1,551,000 | +0.86(+2.57%) |
May 10, 2007 | 33.88 | 33.99 | 33.22 | 33.31 | 1,634,569 | -0.48(-1.43%) |
May 09, 2007 | 33.56 | 33.91 | 33.18 | 33.80 | 1,714,248 | +0.17(+0.52%) |
May 08, 2007 | 33.59 | 33.72 | 33.02 | 33.62 | 2,339,100 | -0.22(-0.64%) |
May 07, 2007 | 33.84 | 33.95 | 33.61 | 33.84 | 1,517,952 | -0.12(-0.35%) |
May 04, 2007 | 33.67 | 34.38 | 33.44 | 33.96 | 2,188,500 | +0.29(+0.86%) |
May 03, 2007 | 33.26 | 33.80 | 32.99 | 33.67 | 1,615,000 | +0.41(+1.25%) |
May 02, 2007 | 32.97 | 33.30 | 32.53 | 33.26 | 1,632,709 | +0.68(+2.09%) |
May 01, 2007 | 32.42 | 32.58 | 31.66 | 32.58 | 2,003,647 | +0.29(+0.90%) |
Apr 30, 2007 | 33.44 | 33.75 | 32.28 | 32.28 | 2,124,554 | -1.19(-3.54%) |
Apr 27, 2007 | 33.56 | 34.00 | 33.10 | 33.47 | 3,332,151 | +0.05(+0.13%) |
Apr 26, 2007 | 33.09 | 33.62 | 32.72 | 33.42 | 1,802,500 | +0.15(+0.47%) |
Apr 25, 2007 | 32.74 | 33.47 | 32.65 | 33.27 | 1,591,041 | +0.97(+3.00%) |
Apr 24, 2007 | 32.44 | 32.44 | 31.86 | 32.30 | 1,501,124 | -0.10(-0.31%) |
Apr 23, 2007 | 32.70 | 32.95 | 32.37 | 32.40 | 1,569,965 | -0.14(-0.43%) |
Apr 20, 2007 | 32.66 | 32.67 | 32.06 | 32.54 | 1,382,236 | +0.17(+0.54%) |
Apr 19, 2007 | 32.74 | 32.80 | 32.26 | 32.37 | 1,576,070 | -0.53(-1.61%) |
Apr 18, 2007 | 33.00 | 33.20 | 32.62 | 32.90 | 3,860,968 | -0.66(-1.98%) |
Apr 17, 2007 | 33.20 | 33.64 | 33.08 | 33.56 | 4,509,572 | +0.48(+1.44%) |
Apr 16, 2007 | 32.88 | 33.10 | 32.50 | 33.09 | 4,084,746 | +0.40(+1.22%) |
Apr 13, 2007 | 32.85 | 33.00 | 32.67 | 32.69 | 2,122,706 | -0.16(-0.50%) |
Apr 12, 2007 | 32.40 | 32.90 | 32.00 | 32.85 | 1,837,183 | +0.74(+2.30%) |
Apr 11, 2007 | 32.32 | 32.50 | 31.96 | 32.11 | 1,952,231 | -0.21(-0.65%) |
Apr 10, 2007 | 31.82 | 32.38 | 31.75 | 32.32 | 1,643,017 | +0.54(+1.68%) |
Apr 09, 2007 | 31.73 | 32.20 | 31.52 | 31.79 | 1,346,102 | +0.12(+0.38%) |
Apr 05, 2007 | 31.89 | 31.93 | 31.57 | 31.66 | 2,254,315 | -0.09(-0.28%) |
Apr 04, 2007 | 31.86 | 32.05 | 31.64 | 31.75 | 2,050,440 | -0.28(-0.86%) |
Apr 03, 2007 | 32.00 | 32.13 | 31.50 | 32.03 | 1,492,400 | -0.07(-0.23%) |
Apr 02, 2007 | 31.45 | 32.11 | 31.29 | 32.10 | 1,596,704 | +0.71(+2.26%) |
Mar 30, 2007 | 31.75 | 32.01 | 31.30 | 31.39 | 1,772,252 | -0.34(-1.09%) |
Mar 29, 2007 | 31.50 | 32.00 | 31.23 | 31.74 | 1,462,528 | +0.41(+1.32%) |
Mar 28, 2007 | 31.61 | 31.64 | 31.14 | 31.32 | 1,854,900 | -0.14(-0.43%) |
Mar 27, 2007 | 30.75 | 31.49 | 30.75 | 31.46 | 2,415,700 | +0.23(+0.74%) |
Mar 26, 2007 | 31.02 | 31.24 | 30.36 | 31.23 | 1,966,453 | +0.27(+0.87%) |
Mar 23, 2007 | 30.89 | 31.16 | 30.69 | 30.96 | 1,428,300 | +0.27(+0.88%) |
Mar 22, 2007 | 30.86 | 31.23 | 30.45 | 30.69 | 2,291,600 | +0.30(+1.00%) |
Mar 21, 2007 | 29.91 | 30.62 | 29.71 | 30.39 | 1,692,600 | +0.65(+2.19%) |
Mar 20, 2007 | 30.14 | 30.20 | 29.32 | 29.73 | 2,564,800 | -0.50(-1.65%) |
Mar 19, 2007 | 29.76 | 30.45 | 29.71 | 30.23 | 2,069,800 | +0.97(+3.31%) |
Mar 16, 2007 | 29.62 | 29.65 | 29.23 | 29.27 | 1,199,200 | -0.18(-0.63%) |
Mar 15, 2007 | 29.48 | 29.64 | 29.27 | 29.45 | 959,928 | -0.01(-0.03%) |
Mar 14, 2007 | 28.95 | 29.50 | 28.79 | 29.46 | 1,891,476 | +0.54(+1.87%) |
Mar 13, 2007 | 29.39 | 29.66 | 28.77 | 28.92 | 2,077,900 | -0.47(-1.62%) |
Mar 12, 2007 | 28.57 | 29.43 | 28.52 | 29.39 | 1,630,000 | +0.54(+1.87%) |
Mar 09, 2007 | 29.15 | 29.24 | 28.73 | 28.86 | 2,185,795 | -0.20(-0.69%) |
Mar 08, 2007 | 29.15 | 29.23 | 28.80 | 29.05 | 1,351,100 | +0.18(+0.61%) |
Mar 07, 2007 | 28.45 | 29.27 | 28.32 | 28.88 | 2,028,100 | +0.42(+1.48%) |
Mar 06, 2007 | 28.20 | 28.66 | 27.93 | 28.46 | 1,700,200 | +0.77(+2.76%) |
Mar 05, 2007 | 27.43 | 28.10 | 27.35 | 27.70 | 1,852,400 | -0.22(-0.79%) |
Mar 02, 2007 | 28.57 | 28.61 | 27.86 | 27.91 | 1,745,600 | -0.52(-1.81%) |