Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.25 | 33.49 | 32.58 | 32.67 | 1,188,000 | -0.32(-0.97%) |
May 30, 2007 | 32.24 | 33.19 | 32.10 | 32.99 | 1,298,760 | +0.95(+2.97%) |
May 29, 2007 | 31.51 | 32.62 | 31.51 | 32.04 | 1,239,650 | +0.84(+2.69%) |
May 25, 2007 | 31.20 | 31.42 | 31.01 | 31.20 | 992,100 | +0.05(+0.16%) |
May 24, 2007 | 31.30 | 31.43 | 30.69 | 31.15 | 1,779,319 | -0.24(-0.76%) |
May 23, 2007 | 32.03 | 32.17 | 31.37 | 31.39 | 1,205,722 | -0.42(-1.32%) |
May 22, 2007 | 31.27 | 32.05 | 31.25 | 31.81 | 1,307,000 | +0.42(+1.34%) |
May 21, 2007 | 31.15 | 31.89 | 31.00 | 31.39 | 2,341,802 | -0.11(-0.35%) |
May 18, 2007 | 31.76 | 31.79 | 30.99 | 31.50 | 1,765,860 | -0.22(-0.69%) |
May 17, 2007 | 32.07 | 32.00 | 31.32 | 31.72 | 2,232,770 | -0.35(-1.09%) |
May 16, 2007 | 32.91 | 32.91 | 31.78 | 32.07 | 1,902,881 | -0.84(-2.55%) |
May 15, 2007 | 33.40 | 33.75 | 32.88 | 32.91 | 1,275,100 | -0.36(-1.08%) |
May 14, 2007 | 33.60 | 33.77 | 33.12 | 33.27 | 1,789,360 | -0.63(-1.86%) |
May 11, 2007 | 33.90 | 34.09 | 33.71 | 33.90 | 679,851 | +0.27(+0.80%) |
May 10, 2007 | 34.40 | 34.46 | 33.57 | 33.63 | 982,400 | -0.83(-2.41%) |
May 09, 2007 | 34.35 | 34.78 | 34.25 | 34.46 | 993,000 | -0.03(-0.09%) |
May 08, 2007 | 34.41 | 34.64 | 34.10 | 34.49 | 1,500,100 | +0.22(+0.64%) |
May 07, 2007 | 33.90 | 34.43 | 33.90 | 34.27 | 15,859,878 | -0.10(-0.29%) |
May 04, 2007 | 34.87 | 34.87 | 34.30 | 34.37 | 959,488 | -0.50(-1.43%) |
May 03, 2007 | 34.87 | 35.10 | 34.64 | 34.87 | 1,124,900 | -0.28(-0.80%) |
May 02, 2007 | 35.00 | 35.24 | 34.71 | 35.15 | 1,311,555 | +0.29(+0.83%) |
May 01, 2007 | 35.60 | 36.17 | 34.10 | 34.86 | 1,629,717 | -0.53(-1.50%) |
Apr 30, 2007 | 35.90 | 36.14 | 35.34 | 35.39 | 988,852 | -0.60(-1.67%) |
Apr 27, 2007 | 35.70 | 36.26 | 35.62 | 35.99 | 1,221,300 | +0.05(+0.14%) |
Apr 26, 2007 | 36.00 | 36.25 | 35.71 | 35.94 | 827,900 | -0.01(-0.03%) |
Apr 25, 2007 | 36.50 | 36.65 | 35.76 | 35.95 | 751,861 | -0.31(-0.85%) |
Apr 24, 2007 | 36.85 | 36.94 | 36.05 | 36.26 | 612,800 | -0.53(-1.44%) |
Apr 23, 2007 | 36.35 | 36.88 | 36.34 | 36.79 | 913,500 | +0.29(+0.79%) |
Apr 20, 2007 | 35.89 | 36.75 | 35.89 | 36.50 | 679,200 | -0.28(-0.76%) |
Apr 19, 2007 | 38.60 | 38.60 | 36.70 | 36.78 | 593,500 | -0.25(-0.68%) |
Apr 18, 2007 | 36.63 | 37.19 | 36.56 | 37.03 | 925,398 | +0.17(+0.46%) |
Apr 17, 2007 | 36.51 | 37.11 | 36.40 | 36.86 | 1,194,200 | +0.28(+0.77%) |
Apr 16, 2007 | 36.40 | 36.63 | 36.19 | 36.58 | 740,700 | +0.27(+0.74%) |
Apr 13, 2007 | 36.07 | 36.39 | 35.97 | 36.31 | 656,500 | +0.11(+0.30%) |
Apr 12, 2007 | 36.53 | 36.63 | 36.02 | 36.20 | 572,100 | -0.46(-1.25%) |
Apr 11, 2007 | 36.95 | 37.05 | 36.31 | 36.66 | 777,883 | -0.14(-0.38%) |
Apr 10, 2007 | 36.70 | 36.97 | 36.65 | 36.80 | 905,100 | +0.28(+0.77%) |
Apr 09, 2007 | 36.15 | 36.59 | 36.05 | 36.52 | 739,500 | +0.27(+0.74%) |
Apr 05, 2007 | 36.69 | 36.94 | 36.16 | 36.25 | 681,000 | -0.23(-0.63%) |
Apr 04, 2007 | 36.70 | 36.70 | 36.14 | 36.48 | 684,100 | -0.02(-0.05%) |
Apr 03, 2007 | 36.40 | 36.67 | 36.32 | 36.50 | 998,819 | +0.03(+0.08%) |
Apr 02, 2007 | 35.99 | 36.56 | 35.74 | 36.47 | 1,026,600 | +0.44(+1.22%) |
Mar 30, 2007 | 35.30 | 36.11 | 35.25 | 36.03 | 979,400 | +0.49(+1.38%) |
Mar 29, 2007 | 36.05 | 36.18 | 35.40 | 35.54 | 903,800 | -0.16(-0.45%) |
Mar 28, 2007 | 35.84 | 36.02 | 35.27 | 35.70 | 731,100 | -0.18(-0.50%) |
Mar 27, 2007 | 36.50 | 36.64 | 35.75 | 35.88 | 1,156,900 | -0.62(-1.70%) |
Mar 26, 2007 | 36.83 | 36.87 | 36.00 | 36.50 | 1,089,400 | -0.23(-0.63%) |
Mar 23, 2007 | 36.51 | 36.99 | 36.43 | 36.73 | 789,000 | +0.12(+0.33%) |
Mar 22, 2007 | 36.80 | 36.89 | 36.25 | 36.61 | 771,800 | -0.24(-0.65%) |
Mar 21, 2007 | 36.20 | 37.08 | 35.90 | 36.85 | 948,340 | +0.27(+0.74%) |
Mar 20, 2007 | 36.60 | 36.77 | 36.39 | 36.58 | 996,800 | -0.14(-0.38%) |
Mar 19, 2007 | 36.00 | 36.83 | 35.87 | 36.72 | 1,884,700 | +0.30(+0.82%) |
Mar 16, 2007 | 36.90 | 36.90 | 36.32 | 36.42 | 1,124,500 | -0.33(-0.90%) |
Mar 15, 2007 | 36.36 | 36.84 | 36.16 | 36.75 | 905,435 | +0.43(+1.18%) |
Mar 14, 2007 | 36.67 | 36.91 | 35.62 | 36.32 | 1,239,830 | -0.48(-1.30%) |
Mar 13, 2007 | 38.27 | 38.08 | 36.54 | 36.80 | 871,300 | -1.47(-3.84%) |
Mar 12, 2007 | 37.45 | 38.32 | 37.40 | 38.27 | 811,600 | +0.43(+1.14%) |
Mar 09, 2007 | 37.96 | 38.60 | 37.62 | 37.84 | 963,000 | +0.36(+0.96%) |
Mar 08, 2007 | 36.91 | 37.64 | 36.89 | 37.48 | 1,428,600 | +1.02(+2.80%) |
Mar 07, 2007 | 37.33 | 37.33 | 36.18 | 36.46 | 1,413,600 | -0.23(-0.63%) |
Mar 06, 2007 | 35.40 | 36.80 | 35.40 | 36.69 | 1,397,500 | +1.65(+4.71%) |
Mar 05, 2007 | 35.52 | 36.00 | 35.01 | 35.04 | 1,341,801 | -1.48(-4.05%) |
Mar 02, 2007 | 36.65 | 36.96 | 36.35 | 36.52 | 1,601,600 | -0.06(-0.16%) |